Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 79.52 | 79.65 | 78.05 | 79.17 | 2,354,912 | -0.37(-0.47%) |
May 30, 2012 | 80.10 | 80.26 | 79.33 | 79.55 | 969,497 | -1.53(-1.88%) |
May 29, 2012 | 80.60 | 81.33 | 80.08 | 81.07 | 955,043 | +1.24(+1.55%) |
May 25, 2012 | 79.82 | 80.08 | 79.46 | 79.84 | 1,081,397 | +0.04(+0.05%) |
May 24, 2012 | 79.83 | 80.08 | 78.77 | 79.80 | 1,191,287 | -0.03(-0.03%) |
May 23, 2012 | 78.43 | 79.98 | 77.83 | 79.83 | 1,384,923 | +0.61(+0.77%) |
May 22, 2012 | 79.68 | 80.26 | 78.65 | 79.22 | 2,045,325 | -0.39(-0.49%) |
May 21, 2012 | 77.71 | 79.66 | 77.20 | 79.61 | 1,851,186 | +2.12(+2.73%) |
May 18, 2012 | 78.41 | 78.83 | 77.27 | 77.49 | 2,765,844 | -0.82(-1.05%) |
May 17, 2012 | 80.46 | 80.47 | 78.29 | 78.31 | 2,089,358 | -2.07(-2.58%) |
May 16, 2012 | 81.04 | 81.65 | 80.26 | 80.38 | 1,087,124 | -0.45(-0.56%) |
May 15, 2012 | 80.97 | 81.69 | 80.60 | 80.84 | 1,574,555 | -0.21(-0.26%) |
May 14, 2012 | 81.26 | 81.68 | 80.76 | 81.05 | 1,099,786 | -1.15(-1.39%) |
May 11, 2012 | 81.55 | 82.88 | 81.48 | 82.19 | 1,480,352 | -0.03(-0.03%) |
May 10, 2012 | 82.65 | 82.75 | 81.80 | 82.22 | 1,026,029 | +0.12(+0.14%) |
May 09, 2012 | 81.46 | 82.59 | 81.20 | 82.10 | 1,837,878 | -0.48(-0.58%) |
May 08, 2012 | 82.18 | 82.63 | 81.03 | 82.58 | 1,276,564 | -0.30(-0.36%) |
May 07, 2012 | 82.37 | 83.18 | 82.21 | 82.88 | 933,745 | +0.13(+0.15%) |
May 04, 2012 | 83.80 | 83.84 | 82.59 | 82.76 | 2,674,196 | -1.61(-1.91%) |
May 03, 2012 | 85.59 | 85.68 | 83.92 | 84.37 | 1,245,123 | -1.34(-1.56%) |
May 02, 2012 | 84.69 | 85.74 | 84.34 | 85.70 | 769,112 | +0.32(+0.37%) |
May 01, 2012 | 85.37 | 86.88 | 85.07 | 85.38 | 2,573,572 | +0.18(+0.21%) |
Apr 30, 2012 | 86.05 | 86.06 | 85.15 | 85.20 | 1,539,318 | -0.95(-1.10%) |
Apr 27, 2012 | 85.69 | 86.31 | 84.75 | 86.15 | 2,719,692 | +0.70(+0.82%) |
Apr 26, 2012 | 84.60 | 85.64 | 84.48 | 85.45 | 1,290,443 | +0.87(+1.03%) |
Apr 25, 2012 | 84.01 | 84.80 | 83.96 | 84.57 | 2,016,174 | +1.67(+2.02%) |
Apr 24, 2012 | 82.74 | 83.30 | 82.26 | 82.90 | 2,262,612 | +0.32(+0.39%) |
Apr 23, 2012 | 82.39 | 82.62 | 81.59 | 82.58 | 2,312,813 | -1.05(-1.25%) |
Apr 20, 2012 | 84.02 | 84.56 | 83.57 | 83.63 | 1,948,847 | +0.22(+0.26%) |
Apr 19, 2012 | 84.03 | 84.89 | 82.86 | 83.41 | 3,582,030 | -0.49(-0.59%) |
Apr 18, 2012 | 83.89 | 84.26 | 83.48 | 83.90 | 1,587,804 | -0.53(-0.62%) |
Apr 17, 2012 | 83.77 | 85.11 | 83.71 | 84.43 | 2,177,335 | +1.36(+1.64%) |
Apr 16, 2012 | 83.69 | 83.86 | 82.38 | 83.07 | 1,624,791 | -0.25(-0.29%) |
Apr 13, 2012 | 83.97 | 84.01 | 83.07 | 83.31 | 1,607,609 | -0.95(-1.13%) |
Apr 12, 2012 | 83.05 | 84.57 | 83.05 | 84.27 | 2,550,252 | +1.31(+1.58%) |
Apr 11, 2012 | 82.54 | 83.18 | 82.47 | 82.96 | 2,585,611 | +1.17(+1.43%) |
Apr 10, 2012 | 83.60 | 83.86 | 81.61 | 81.78 | 3,188,273 | -2.19(-2.61%) |
Apr 09, 2012 | 83.77 | 84.28 | 83.55 | 83.97 | 1,598,538 | -1.48(-1.73%) |
Apr 05, 2012 | 85.29 | 85.81 | 85.11 | 85.46 | 2,987,225 | -0.23(-0.27%) |
Apr 04, 2012 | 86.23 | 86.29 | 85.10 | 85.68 | 1,472,626 | -1.56(-1.79%) |
Apr 03, 2012 | 87.43 | 87.88 | 86.84 | 87.25 | 2,238,541 | -0.42(-0.48%) |
Apr 02, 2012 | 86.35 | 87.74 | 86.18 | 87.67 | 3,114,951 | +0.94(+1.08%) |
Mar 30, 2012 | 87.41 | 87.46 | 86.29 | 86.73 | 2,404,995 | -0.04(-0.04%) |
Mar 29, 2012 | 86.48 | 87.02 | 85.78 | 86.77 | 2,173,654 | -0.39(-0.45%) |
Mar 28, 2012 | 88.07 | 88.20 | 86.45 | 87.16 | 1,285,024 | -0.78(-0.89%) |
Mar 27, 2012 | 88.66 | 88.87 | 87.94 | 87.94 | 1,770,085 | -0.65(-0.73%) |
Mar 26, 2012 | 87.75 | 88.66 | 87.56 | 88.58 | 1,618,480 | +1.89(+2.18%) |
Mar 23, 2012 | 85.97 | 86.80 | 85.22 | 86.70 | 1,641,096 | +0.85(+0.99%) |
Mar 22, 2012 | 85.68 | 86.15 | 85.32 | 85.84 | 2,380,963 | -0.78(-0.90%) |
Mar 21, 2012 | 86.73 | 87.13 | 86.25 | 86.62 | 1,371,174 | +0.11(+0.13%) |
Mar 20, 2012 | 86.74 | 86.89 | 86.14 | 86.52 | 1,984,796 | -0.92(-1.05%) |
Mar 19, 2012 | 86.65 | 88.12 | 86.56 | 87.43 | 1,502,843 | +0.71(+0.82%) |
Mar 16, 2012 | 87.08 | 87.14 | 86.42 | 86.72 | 2,339,437 | -0.19(-0.22%) |
Mar 15, 2012 | 86.08 | 86.91 | 85.83 | 86.91 | 1,789,441 | +0.74(+0.85%) |
Mar 14, 2012 | 86.87 | 87.03 | 85.78 | 86.18 | 1,445,053 | -0.71(-0.81%) |
Mar 13, 2012 | 85.94 | 86.94 | 85.57 | 86.89 | 1,941,400 | +1.56(+1.83%) |
Mar 12, 2012 | 85.77 | 86.00 | 84.97 | 85.33 | 973,313 | -0.35(-0.41%) |
Mar 09, 2012 | 84.43 | 86.19 | 84.43 | 85.68 | 1,358,493 | +1.16(+1.37%) |
Mar 08, 2012 | 83.92 | 84.66 | 83.28 | 84.52 | 1,107,292 | +1.24(+1.49%) |
Mar 07, 2012 | 82.64 | 83.34 | 82.53 | 83.28 | 1,300,738 | +0.87(+1.06%) |
Mar 06, 2012 | 83.08 | 83.28 | 82.03 | 82.40 | 3,249,370 | -1.72(-2.05%) |
Mar 05, 2012 | 84.01 | 84.23 | 83.33 | 84.13 | 2,096,680 | -0.13(-0.15%) |
Mar 02, 2012 | 85.44 | 85.77 | 83.82 | 84.26 | 2,275,175 | -1.29(-1.51%) |