Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.63 | 82.82 | 82.46 | 82.79 | 246,324 | +0.14(+0.17%) |
May 30, 2012 | 82.56 | 82.65 | 82.45 | 82.65 | 200,216 | +0.07(+0.08%) |
May 29, 2012 | 82.41 | 82.59 | 82.39 | 82.59 | 274,915 | +0.01(+0.01%) |
May 25, 2012 | 82.52 | 82.66 | 82.40 | 82.58 | 240,646 | +0.06(+0.07%) |
May 24, 2012 | 82.50 | 82.59 | 82.34 | 82.52 | 407,399 | -0.08(-0.10%) |
May 23, 2012 | 82.62 | 82.62 | 82.47 | 82.60 | 387,660 | +0.04(+0.05%) |
May 22, 2012 | 82.69 | 82.69 | 82.39 | 82.56 | 200,444 | -0.05(-0.06%) |
May 21, 2012 | 82.61 | 82.63 | 82.51 | 82.61 | 219,904 | -0.06(-0.07%) |
May 18, 2012 | 82.45 | 82.69 | 82.41 | 82.67 | 157,655 | +0.03(+0.04%) |
May 17, 2012 | 82.52 | 82.66 | 82.37 | 82.64 | 282,085 | +0.10(+0.12%) |
May 16, 2012 | 82.61 | 82.66 | 82.30 | 82.55 | 322,955 | -0.04(-0.05%) |
May 15, 2012 | 82.34 | 82.78 | 82.34 | 82.59 | 346,575 | +0.70(+0.86%) |
May 14, 2012 | 82.73 | 82.73 | 81.59 | 81.89 | 515,117 | -0.73(-0.88%) |
May 11, 2012 | 82.61 | 82.75 | 82.49 | 82.62 | 349,621 | +0.13(+0.16%) |
May 10, 2012 | 82.44 | 82.74 | 82.32 | 82.49 | 300,175 | -0.13(-0.16%) |
May 09, 2012 | 82.73 | 82.88 | 82.59 | 82.62 | 423,313 | -0.19(-0.22%) |
May 08, 2012 | 82.74 | 82.94 | 82.63 | 82.81 | 372,365 | +0.07(+0.08%) |
May 07, 2012 | 82.53 | 82.98 | 82.53 | 82.74 | 363,309 | -0.10(-0.13%) |
May 04, 2012 | 82.18 | 82.97 | 82.01 | 82.85 | 607,567 | +0.63(+0.76%) |
May 03, 2012 | 81.93 | 82.30 | 81.78 | 82.22 | 264,581 | +0.24(+0.29%) |
May 02, 2012 | 82.00 | 82.12 | 81.56 | 81.98 | 232,190 | +0.18(+0.22%) |
May 01, 2012 | 81.90 | 81.91 | 81.74 | 81.80 | 223,935 | -0.01(-0.01%) |
Apr 30, 2012 | 81.75 | 81.89 | 81.69 | 81.81 | 249,910 | -0.09(-0.11%) |
Apr 27, 2012 | 81.73 | 81.95 | 81.43 | 81.90 | 244,126 | +0.15(+0.18%) |
Apr 26, 2012 | 81.78 | 81.86 | 81.64 | 81.75 | 215,678 | +0.01(+0.01%) |
Apr 25, 2012 | 81.78 | 81.78 | 81.45 | 81.75 | 600,780 | +0.07(+0.08%) |
Apr 24, 2012 | 81.67 | 81.68 | 81.46 | 81.68 | 252,946 | +0.29(+0.36%) |
Apr 23, 2012 | 81.56 | 81.86 | 81.35 | 81.39 | 300,954 | -0.25(-0.30%) |
Apr 20, 2012 | 81.54 | 81.75 | 81.41 | 81.63 | 306,947 | -0.01(-0.01%) |
Apr 19, 2012 | 81.20 | 81.75 | 81.13 | 81.64 | 368,540 | +0.38(+0.47%) |
Apr 18, 2012 | 81.15 | 81.31 | 81.05 | 81.26 | 221,342 | +0.07(+0.09%) |
Apr 17, 2012 | 80.97 | 81.29 | 80.88 | 81.19 | 354,601 | +0.29(+0.36%) |
Apr 16, 2012 | 81.01 | 81.31 | 80.88 | 80.90 | 317,033 | -0.04(-0.05%) |
Apr 13, 2012 | 80.79 | 80.95 | 80.59 | 80.94 | 271,940 | +0.24(+0.29%) |
Apr 12, 2012 | 81.03 | 81.08 | 80.61 | 80.70 | 257,418 | -0.39(-0.48%) |
Apr 11, 2012 | 81.20 | 81.20 | 80.92 | 81.08 | 168,692 | +0.14(+0.17%) |
Apr 10, 2012 | 80.94 | 81.14 | 80.87 | 80.94 | 327,023 | +0.17(+0.21%) |
Apr 09, 2012 | 80.87 | 81.16 | 80.69 | 80.77 | 241,872 | +0.54(+0.67%) |
Apr 05, 2012 | 80.61 | 80.73 | 80.23 | 80.24 | 331,177 | -0.29(-0.36%) |
Apr 04, 2012 | 80.54 | 80.68 | 80.43 | 80.53 | 276,459 | +0.04(+0.05%) |
Apr 03, 2012 | 81.03 | 81.07 | 80.45 | 80.49 | 421,566 | -0.56(-0.70%) |
Apr 02, 2012 | 81.26 | 81.33 | 81.05 | 81.05 | 364,567 | -0.05(-0.06%) |
Mar 30, 2012 | 81.10 | 81.36 | 80.82 | 81.11 | 246,758 | -0.04(-0.05%) |
Mar 29, 2012 | 81.26 | 81.26 | 81.00 | 81.15 | 216,374 | -0.07(-0.08%) |
Mar 28, 2012 | 81.17 | 81.33 | 81.06 | 81.22 | 181,109 | +0.08(+0.10%) |
Mar 27, 2012 | 80.97 | 81.17 | 80.82 | 81.14 | 287,033 | +0.21(+0.26%) |
Mar 26, 2012 | 80.68 | 81.05 | 80.68 | 80.93 | 232,461 | +0.27(+0.33%) |
Mar 23, 2012 | 80.60 | 81.04 | 80.48 | 80.66 | 276,129 | +0.04(+0.05%) |
Mar 22, 2012 | 80.10 | 80.63 | 79.95 | 80.62 | 232,229 | +0.43(+0.54%) |
Mar 21, 2012 | 79.88 | 80.26 | 79.64 | 80.19 | 307,437 | +0.50(+0.62%) |
Mar 20, 2012 | 79.78 | 80.07 | 79.65 | 79.70 | 463,987 | -0.08(-0.10%) |
Mar 19, 2012 | 79.70 | 80.02 | 79.52 | 79.78 | 491,883 | -0.23(-0.29%) |
Mar 16, 2012 | 79.73 | 80.05 | 79.56 | 80.01 | 387,418 | +0.31(+0.39%) |
Mar 15, 2012 | 80.41 | 80.65 | 79.51 | 79.70 | 770,048 | -0.63(-0.78%) |
Mar 14, 2012 | 81.17 | 81.17 | 80.29 | 80.33 | 645,054 | -0.76(-0.93%) |
Mar 13, 2012 | 81.41 | 81.41 | 80.93 | 81.08 | 407,265 | -0.21(-0.26%) |
Mar 12, 2012 | 81.17 | 81.48 | 81.17 | 81.29 | 180,052 | +0.13(+0.16%) |
Mar 09, 2012 | 81.26 | 81.51 | 81.11 | 81.17 | 582,548 | -0.10(-0.13%) |
Mar 08, 2012 | 81.51 | 81.52 | 81.15 | 81.27 | 355,932 | -0.11(-0.14%) |
Mar 07, 2012 | 81.65 | 81.66 | 81.37 | 81.38 | 476,935 | -0.22(-0.26%) |
Mar 06, 2012 | 81.54 | 81.71 | 81.49 | 81.60 | 526,598 | -0.10(-0.13%) |
Mar 05, 2012 | 81.50 | 81.73 | 81.44 | 81.70 | 1,044,703 | +0.07(+0.09%) |
Mar 02, 2012 | 81.54 | 81.74 | 81.42 | 81.63 | 730,315 | -0.07(-0.09%) |