Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.89 | 77.24 | 76.43 | 76.89 | 294,779 | +0.55(+0.72%) |
May 30, 2012 | 76.56 | 76.88 | 76.28 | 76.34 | 489,600 | -0.71(-0.92%) |
May 29, 2012 | 77.09 | 77.65 | 76.70 | 77.05 | 435,012 | +0.25(+0.33%) |
May 25, 2012 | 77.02 | 77.14 | 76.61 | 76.80 | 199,585 | -0.40(-0.52%) |
May 24, 2012 | 77.25 | 77.49 | 76.74 | 77.20 | 358,753 | -0.05(-0.06%) |
May 23, 2012 | 77.18 | 77.28 | 76.27 | 77.25 | 240,863 | +0.03(+0.04%) |
May 22, 2012 | 77.42 | 77.93 | 76.85 | 77.22 | 282,020 | +0.52(+0.68%) |
May 21, 2012 | 75.77 | 76.79 | 75.74 | 76.70 | 571,018 | +0.64(+0.84%) |
May 18, 2012 | 76.85 | 77.01 | 75.87 | 76.06 | 365,859 | -1.15(-1.49%) |
May 17, 2012 | 77.52 | 77.82 | 77.14 | 77.21 | 881,424 | +0.49(+0.64%) |
May 16, 2012 | 77.40 | 77.70 | 76.62 | 76.72 | 563,061 | -1.58(-2.02%) |
May 15, 2012 | 78.92 | 78.94 | 78.15 | 78.30 | 429,899 | -1.40(-1.76%) |
May 14, 2012 | 79.99 | 80.20 | 79.59 | 79.70 | 385,643 | -1.01(-1.25%) |
May 11, 2012 | 81.04 | 81.60 | 80.65 | 80.71 | 448,893 | +0.98(+1.23%) |
May 10, 2012 | 80.26 | 80.38 | 79.68 | 79.73 | 477,598 | -0.82(-1.02%) |
May 09, 2012 | 79.18 | 80.99 | 78.87 | 80.55 | 791,274 | +2.38(+3.04%) |
May 08, 2012 | 78.10 | 78.29 | 77.40 | 78.17 | 437,714 | -0.52(-0.66%) |
May 07, 2012 | 78.24 | 78.85 | 78.06 | 78.69 | 252,337 | +0.06(+0.08%) |
May 04, 2012 | 78.77 | 78.83 | 78.39 | 78.63 | 595,395 | -0.59(-0.74%) |
May 03, 2012 | 79.81 | 79.83 | 79.18 | 79.22 | 389,495 | -0.63(-0.79%) |
May 02, 2012 | 79.60 | 80.09 | 79.34 | 79.85 | 317,442 | -0.30(-0.37%) |
May 01, 2012 | 79.54 | 80.56 | 79.54 | 80.15 | 545,720 | -1.63(-1.99%) |
Apr 30, 2012 | 82.05 | 82.05 | 81.37 | 81.78 | 356,957 | -0.51(-0.62%) |
Apr 27, 2012 | 82.08 | 82.49 | 81.87 | 82.29 | 270,467 | +0.46(+0.56%) |
Apr 26, 2012 | 80.94 | 82.01 | 80.94 | 81.83 | 199,892 | +0.47(+0.58%) |
Apr 25, 2012 | 80.99 | 81.40 | 80.88 | 81.36 | 330,706 | +0.63(+0.78%) |
Apr 24, 2012 | 80.78 | 81.08 | 80.47 | 80.73 | 354,898 | +1.30(+1.64%) |
Apr 23, 2012 | 79.42 | 79.54 | 78.91 | 79.43 | 634,466 | -1.11(-1.38%) |
Apr 20, 2012 | 81.02 | 81.18 | 80.50 | 80.54 | 620,859 | -1.25(-1.53%) |
Apr 19, 2012 | 82.46 | 82.74 | 81.66 | 81.79 | 413,473 | +0.24(+0.29%) |
Apr 18, 2012 | 81.31 | 81.84 | 81.21 | 81.55 | 396,212 | +0.11(+0.14%) |
Apr 17, 2012 | 81.11 | 81.96 | 80.94 | 81.44 | 338,913 | +0.20(+0.25%) |
Apr 16, 2012 | 81.80 | 81.85 | 81.04 | 81.24 | 267,674 | -0.18(-0.22%) |
Apr 13, 2012 | 81.88 | 81.90 | 81.07 | 81.42 | 448,200 | -1.59(-1.92%) |
Apr 12, 2012 | 82.17 | 83.11 | 82.11 | 83.01 | 331,135 | +0.50(+0.61%) |
Apr 11, 2012 | 82.42 | 82.59 | 81.76 | 82.51 | 479,616 | +1.57(+1.94%) |
Apr 10, 2012 | 81.96 | 82.42 | 80.69 | 80.94 | 745,282 | -0.76(-0.93%) |
Apr 09, 2012 | 81.61 | 82.03 | 81.40 | 81.70 | 440,470 | -2.16(-2.58%) |
Apr 05, 2012 | 83.30 | 83.93 | 83.22 | 83.86 | 329,781 | +0.26(+0.31%) |
Apr 04, 2012 | 83.77 | 83.85 | 82.97 | 83.60 | 626,915 | -2.62(-3.04%) |
Apr 03, 2012 | 86.66 | 86.77 | 85.74 | 86.22 | 437,344 | -0.47(-0.54%) |
Apr 02, 2012 | 85.66 | 86.98 | 85.63 | 86.69 | 554,776 | -0.13(-0.15%) |
Mar 30, 2012 | 87.12 | 87.15 | 86.54 | 86.82 | 270,355 | +0.76(+0.88%) |
Mar 29, 2012 | 85.80 | 86.17 | 85.44 | 86.06 | 375,940 | -0.64(-0.74%) |
Mar 28, 2012 | 87.10 | 87.14 | 86.21 | 86.70 | 731,436 | +1.06(+1.24%) |
Mar 27, 2012 | 85.86 | 86.00 | 85.40 | 85.64 | 480,137 | +1.29(+1.53%) |
Mar 26, 2012 | 84.19 | 84.59 | 83.80 | 84.35 | 558,996 | +0.59(+0.70%) |
Mar 23, 2012 | 83.36 | 83.76 | 82.97 | 83.76 | 437,466 | -0.67(-0.79%) |
Mar 22, 2012 | 83.97 | 84.72 | 83.96 | 84.43 | 516,879 | +0.47(+0.56%) |
Mar 21, 2012 | 84.07 | 84.23 | 83.79 | 83.96 | 283,480 | -0.70(-0.83%) |
Mar 20, 2012 | 84.43 | 84.86 | 84.10 | 84.66 | 303,727 | -0.58(-0.68%) |
Mar 19, 2012 | 85.20 | 85.28 | 84.79 | 85.24 | 316,026 | -0.16(-0.19%) |
Mar 16, 2012 | 85.77 | 85.85 | 85.37 | 85.40 | 368,183 | +0.06(+0.07%) |
Mar 15, 2012 | 85.10 | 85.43 | 84.79 | 85.34 | 591,235 | +1.80(+2.15%) |
Mar 14, 2012 | 84.06 | 84.20 | 83.31 | 83.54 | 344,688 | -0.43(-0.51%) |
Mar 13, 2012 | 83.10 | 83.99 | 83.09 | 83.97 | 307,973 | +1.19(+1.44%) |
Mar 12, 2012 | 83.17 | 83.17 | 82.61 | 82.78 | 271,336 | -1.03(-1.23%) |
Mar 09, 2012 | 83.45 | 83.94 | 83.34 | 83.81 | 502,974 | +1.29(+1.56%) |
Mar 08, 2012 | 82.18 | 82.55 | 82.08 | 82.52 | 452,379 | +1.80(+2.23%) |
Mar 07, 2012 | 80.43 | 80.81 | 80.27 | 80.72 | 338,957 | +0.57(+0.71%) |
Mar 06, 2012 | 80.31 | 80.32 | 79.69 | 80.15 | 611,637 | -1.09(-1.34%) |
Mar 05, 2012 | 81.38 | 81.45 | 80.89 | 81.24 | 524,267 | -0.33(-0.40%) |
Mar 02, 2012 | 81.41 | 81.59 | 80.83 | 81.57 | 836,525 | -1.50(-1.81%) |