Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 90.86 | 91.69 | 90.67 | 91.67 | 457,036 | +2.12(+2.37%) |
Jun 28, 2012 | 89.45 | 90.09 | 88.73 | 89.55 | 275,709 | -0.23(-0.26%) |
Jun 27, 2012 | 89.37 | 90.40 | 89.37 | 89.78 | 400,113 | +1.02(+1.15%) |
Jun 26, 2012 | 88.41 | 89.39 | 88.27 | 88.76 | 396,254 | +0.36(+0.41%) |
Jun 25, 2012 | 87.93 | 88.71 | 87.67 | 88.40 | 348,732 | -0.07(-0.08%) |
Jun 22, 2012 | 88.65 | 88.95 | 87.63 | 88.47 | 626,285 | -0.21(-0.24%) |
Jun 21, 2012 | 90.45 | 90.58 | 88.65 | 88.68 | 553,316 | -1.68(-1.86%) |
Jun 20, 2012 | 91.12 | 91.30 | 90.05 | 90.36 | 507,600 | -0.39(-0.43%) |
Jun 19, 2012 | 89.76 | 91.89 | 89.46 | 90.75 | 969,720 | +1.57(+1.76%) |
Jun 18, 2012 | 87.50 | 89.21 | 87.31 | 89.18 | 431,960 | +1.41(+1.61%) |
Jun 15, 2012 | 88.07 | 88.63 | 87.32 | 87.77 | 618,833 | -0.25(-0.28%) |
Jun 14, 2012 | 87.76 | 88.52 | 87.45 | 88.02 | 477,852 | +0.46(+0.53%) |
Jun 13, 2012 | 88.09 | 88.15 | 87.13 | 87.56 | 358,175 | -0.48(-0.55%) |
Jun 12, 2012 | 87.74 | 88.04 | 86.95 | 88.04 | 308,024 | +0.33(+0.38%) |
Jun 11, 2012 | 87.89 | 88.62 | 87.16 | 87.71 | 642,358 | +0.17(+0.19%) |
Jun 08, 2012 | 85.61 | 87.54 | 85.61 | 87.54 | 385,217 | +1.50(+1.74%) |
Jun 07, 2012 | 87.00 | 87.10 | 85.32 | 86.04 | 758,760 | -0.68(-0.78%) |
Jun 06, 2012 | 86.21 | 87.04 | 86.13 | 86.72 | 406,345 | +0.89(+1.04%) |
Jun 05, 2012 | 85.54 | 86.16 | 85.21 | 85.83 | 391,400 | -0.01(-0.01%) |
Jun 04, 2012 | 85.72 | 86.13 | 85.29 | 85.84 | 333,734 | +0.08(+0.09%) |
Jun 01, 2012 | 86.15 | 86.82 | 85.37 | 85.76 | 585,037 | -1.50(-1.72%) |
May 31, 2012 | 86.77 | 87.59 | 86.23 | 87.26 | 888,839 | +0.33(+0.38%) |
May 30, 2012 | 86.62 | 87.19 | 85.85 | 86.93 | 517,653 | -0.08(-0.09%) |
May 29, 2012 | 86.89 | 87.45 | 86.33 | 87.01 | 495,310 | +0.70(+0.81%) |
May 25, 2012 | 86.72 | 87.24 | 86.03 | 86.31 | 597,920 | -0.49(-0.56%) |
May 24, 2012 | 85.89 | 86.81 | 85.26 | 86.80 | 668,751 | +1.04(+1.21%) |
May 23, 2012 | 83.46 | 85.96 | 83.26 | 85.76 | 719,427 | +1.81(+2.16%) |
May 22, 2012 | 83.30 | 84.70 | 83.01 | 83.95 | 352,233 | +1.13(+1.36%) |
May 21, 2012 | 81.50 | 83.08 | 81.30 | 82.82 | 383,009 | +1.45(+1.78%) |
May 18, 2012 | 82.82 | 82.83 | 81.18 | 81.37 | 473,671 | -1.03(-1.25%) |
May 17, 2012 | 83.14 | 83.46 | 82.25 | 82.40 | 469,932 | -0.67(-0.81%) |
May 16, 2012 | 82.19 | 83.36 | 82.07 | 83.07 | 430,786 | +1.29(+1.58%) |
May 15, 2012 | 81.22 | 82.18 | 81.16 | 81.78 | 548,535 | +0.33(+0.41%) |
May 14, 2012 | 82.80 | 82.86 | 81.26 | 81.45 | 503,050 | -1.79(-2.15%) |
May 11, 2012 | 83.25 | 84.00 | 83.00 | 83.24 | 220,724 | -0.08(-0.10%) |
May 10, 2012 | 83.51 | 83.87 | 82.92 | 83.32 | 319,638 | +0.13(+0.16%) |
May 09, 2012 | 84.11 | 84.28 | 83.09 | 83.19 | 389,852 | -1.68(-1.98%) |
May 08, 2012 | 84.56 | 85.09 | 83.99 | 84.87 | 395,285 | -0.35(-0.41%) |
May 07, 2012 | 84.62 | 85.59 | 84.17 | 85.22 | 349,262 | +0.60(+0.71%) |
May 04, 2012 | 85.90 | 86.39 | 84.55 | 84.62 | 489,191 | -1.91(-2.21%) |
May 03, 2012 | 87.20 | 87.51 | 86.27 | 86.53 | 409,763 | -0.85(-0.97%) |
May 02, 2012 | 87.16 | 87.50 | 86.44 | 87.38 | 370,439 | -0.16(-0.18%) |
May 01, 2012 | 87.07 | 87.95 | 86.83 | 87.54 | 504,869 | +0.94(+1.09%) |
Apr 30, 2012 | 86.99 | 87.99 | 86.43 | 86.60 | 466,243 | -1.04(-1.19%) |
Apr 27, 2012 | 86.00 | 88.00 | 85.48 | 87.64 | 444,211 | +1.67(+1.94%) |
Apr 26, 2012 | 86.00 | 86.89 | 85.42 | 85.97 | 670,422 | -1.13(-1.30%) |
Apr 25, 2012 | 88.06 | 88.06 | 86.38 | 87.10 | 459,498 | -0.12(-0.14%) |
Apr 24, 2012 | 87.39 | 87.94 | 86.90 | 87.22 | 313,991 | +0.11(+0.13%) |
Apr 23, 2012 | 86.78 | 87.29 | 86.55 | 87.11 | 264,757 | -0.80(-0.91%) |
Apr 20, 2012 | 87.79 | 88.89 | 87.46 | 87.91 | 402,883 | +0.63(+0.72%) |
Apr 19, 2012 | 87.48 | 87.88 | 86.98 | 87.28 | 336,233 | -0.47(-0.54%) |
Apr 18, 2012 | 86.69 | 88.00 | 86.53 | 87.75 | 399,428 | +0.73(+0.84%) |
Apr 17, 2012 | 86.32 | 87.28 | 85.71 | 87.02 | 381,141 | +0.90(+1.05%) |
Apr 16, 2012 | 86.84 | 86.84 | 85.40 | 86.12 | 329,084 | +0.02(+0.02%) |
Apr 13, 2012 | 86.66 | 86.73 | 85.92 | 86.10 | 457,442 | -0.57(-0.66%) |
Apr 12, 2012 | 85.45 | 87.11 | 85.27 | 86.67 | 504,411 | +1.10(+1.29%) |
Apr 11, 2012 | 84.89 | 85.66 | 84.67 | 85.57 | 481,158 | +1.13(+1.34%) |
Apr 10, 2012 | 84.41 | 85.10 | 84.09 | 84.44 | 641,313 | -0.33(-0.39%) |
Apr 09, 2012 | 84.65 | 85.14 | 84.46 | 84.77 | 302,006 | -0.80(-0.93%) |
Apr 05, 2012 | 84.15 | 85.62 | 84.15 | 85.57 | 306,457 | +0.92(+1.09%) |
Apr 04, 2012 | 84.00 | 84.70 | 83.64 | 84.65 | 284,740 | +0.22(+0.26%) |
Apr 03, 2012 | 84.06 | 84.55 | 83.71 | 84.43 | 338,361 | +0.23(+0.27%) |