Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 98.28 | 99.39 | 98.08 | 99.31 | 25,599 | +1.67(+1.71%) |
Jun 28, 2012 | 97.84 | 98.16 | 96.85 | 97.64 | 30,538 | +0.24(+0.24%) |
Jun 27, 2012 | 97.12 | 98.12 | 96.45 | 97.40 | 23,483 | +1.27(+1.32%) |
Jun 26, 2012 | 97.32 | 97.84 | 95.85 | 96.13 | 30,115 | -1.19(-1.22%) |
Jun 25, 2012 | 97.16 | 98.20 | 97.12 | 97.32 | 36,128 | -0.04(-0.04%) |
Jun 22, 2012 | 98.55 | 98.55 | 97.32 | 97.36 | 23,127 | +0.24(+0.25%) |
Jun 21, 2012 | 99.03 | 99.07 | 96.92 | 97.12 | 28,535 | -1.54(-1.56%) |
Jun 20, 2012 | 99.15 | 100.46 | 98.12 | 98.67 | 32,400 | -0.68(-0.69%) |
Jun 19, 2012 | 99.11 | 99.86 | 98.91 | 99.35 | 35,464 | +0.24(+0.24%) |
Jun 18, 2012 | 99.27 | 99.31 | 98.51 | 99.11 | 26,202 | -0.20(-0.20%) |
Jun 15, 2012 | 99.98 | 99.98 | 98.51 | 99.31 | 20,553 | -0.52(-0.52%) |
Jun 14, 2012 | 99.71 | 99.82 | 98.83 | 99.82 | 19,534 | +0.64(+0.64%) |
Jun 13, 2012 | 99.31 | 99.67 | 98.63 | 99.19 | 18,060 | +0.08(+0.08%) |
Jun 12, 2012 | 96.92 | 99.19 | 96.92 | 99.11 | 21,573 | +2.18(+2.25%) |
Jun 11, 2012 | 99.67 | 99.67 | 96.92 | 96.92 | 21,380 | -1.99(-2.01%) |
Jun 08, 2012 | 98.47 | 100.50 | 97.28 | 98.91 | 17,757 | +0.64(+0.65%) |
Jun 07, 2012 | 99.75 | 100.38 | 97.76 | 98.28 | 30,228 | -0.95(-0.96%) |
Jun 06, 2012 | 98.59 | 101.37 | 98.43 | 99.23 | 23,956 | +2.11(+2.17%) |
Jun 05, 2012 | 96.88 | 97.28 | 96.61 | 97.12 | 22,008 | +0.36(+0.37%) |
Jun 04, 2012 | 97.04 | 98.55 | 96.57 | 96.77 | 33,503 | -0.56(-0.57%) |
Jun 01, 2012 | 96.49 | 102.01 | 96.25 | 97.32 | 68,738 | -0.04(-0.04%) |
May 31, 2012 | 97.08 | 98.47 | 95.97 | 97.36 | 32,830 | -0.54(-0.55%) |
May 30, 2012 | 99.23 | 99.23 | 97.48 | 97.90 | 14,524 | -2.01(-2.01%) |
May 29, 2012 | 98.28 | 100.82 | 97.60 | 99.90 | 37,891 | +2.94(+3.03%) |
May 25, 2012 | 94.66 | 96.96 | 94.66 | 96.96 | 19,293 | +1.63(+1.71%) |
May 24, 2012 | 96.13 | 96.49 | 94.66 | 95.34 | 34,783 | -1.11(-1.15%) |
May 23, 2012 | 97.52 | 97.80 | 96.05 | 96.45 | 25,227 | -1.75(-1.78%) |
May 22, 2012 | 96.92 | 99.03 | 96.92 | 98.20 | 27,278 | +0.87(+0.90%) |
May 21, 2012 | 98.31 | 99.31 | 96.23 | 97.32 | 25,244 | +0.12(+0.12%) |
May 18, 2012 | 99.19 | 99.19 | 96.77 | 97.20 | 26,501 | -1.39(-1.41%) |
May 17, 2012 | 100.10 | 100.10 | 98.43 | 98.59 | 33,989 | -0.91(-0.92%) |
May 16, 2012 | 100.18 | 100.18 | 99.31 | 99.51 | 23,435 | +0.16(+0.16%) |
May 15, 2012 | 100.10 | 100.70 | 99.10 | 99.35 | 19,815 | -0.99(-0.99%) |
May 14, 2012 | 100.90 | 101.37 | 100.30 | 100.34 | 29,264 | -0.91(-0.90%) |
May 11, 2012 | 100.62 | 102.76 | 100.34 | 101.25 | 27,959 | +0.64(+0.63%) |
May 10, 2012 | 99.47 | 100.97 | 99.47 | 100.62 | 28,850 | +1.63(+1.65%) |
May 09, 2012 | 98.39 | 100.38 | 98.39 | 98.99 | 34,448 | -1.67(-1.66%) |
May 08, 2012 | 101.41 | 101.69 | 99.95 | 100.66 | 18,424 | -0.75(-0.74%) |
May 07, 2012 | 102.72 | 103.00 | 101.10 | 101.41 | 24,547 | -1.55(-1.51%) |
May 04, 2012 | 102.45 | 102.96 | 101.33 | 102.96 | 18,849 | +0.04(+0.04%) |
May 03, 2012 | 103.60 | 104.63 | 102.45 | 102.92 | 23,976 | -1.39(-1.33%) |
May 02, 2012 | 104.51 | 105.82 | 103.92 | 104.31 | 22,600 | -0.48(-0.46%) |
May 01, 2012 | 105.07 | 106.26 | 103.84 | 104.79 | 38,313 | -0.60(-0.57%) |
Apr 30, 2012 | 104.51 | 105.42 | 103.88 | 105.39 | 28,097 | +0.80(+0.76%) |
Apr 27, 2012 | 104.47 | 104.75 | 103.64 | 104.59 | 23,453 | +0.40(+0.38%) |
Apr 26, 2012 | 103.68 | 104.23 | 103.20 | 104.19 | 28,304 | +0.56(+0.54%) |
Apr 25, 2012 | 103.24 | 103.84 | 102.91 | 103.64 | 24,157 | +0.68(+0.66%) |
Apr 24, 2012 | 104.08 | 104.08 | 102.56 | 102.96 | 25,501 | +0.36(+0.35%) |
Apr 23, 2012 | 102.05 | 102.90 | 101.57 | 102.61 | 33,866 | +0.20(+0.19%) |
Apr 20, 2012 | 102.05 | 102.64 | 101.73 | 102.41 | 26,639 | +0.20(+0.19%) |
Apr 19, 2012 | 101.02 | 102.21 | 100.82 | 102.21 | 17,402 | +1.75(+1.74%) |
Apr 18, 2012 | 100.86 | 101.06 | 100.18 | 100.46 | 20,139 | -0.04(-0.04%) |
Apr 17, 2012 | 102.72 | 102.72 | 100.34 | 100.50 | 44,330 | +0.12(+0.12%) |
Apr 16, 2012 | 101.25 | 101.53 | 99.71 | 100.38 | 17,311 | -0.48(-0.47%) |
Apr 13, 2012 | 100.98 | 101.45 | 100.22 | 100.86 | 20,275 | +0.04(+0.04%) |
Apr 12, 2012 | 99.71 | 102.05 | 99.51 | 100.82 | 33,333 | +1.19(+1.20%) |
Apr 11, 2012 | 100.50 | 100.66 | 99.15 | 99.63 | 26,702 | +0.32(+0.32%) |
Apr 10, 2012 | 100.82 | 100.82 | 98.63 | 99.31 | 43,558 | -1.11(-1.11%) |
Apr 09, 2012 | 101.29 | 101.29 | 99.86 | 100.42 | 21,072 | -1.31(-1.29%) |
Apr 05, 2012 | 101.02 | 101.73 | 100.66 | 101.73 | 22,739 | +0.67(+0.67%) |
Apr 04, 2012 | 101.10 | 101.33 | 100.47 | 101.06 | 25,082 | -0.99(-0.97%) |
Apr 03, 2012 | 102.29 | 102.29 | 101.41 | 102.05 | 19,815 | +0.14(+0.14%) |