Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.61 | 82.61 | 82.57 | 82.60 | 159,119 | -0.02(-0.02%) |
May 30, 2012 | 82.66 | 82.66 | 82.59 | 82.62 | 251,206 | +0.02(+0.03%) |
May 29, 2012 | 82.65 | 82.65 | 82.59 | 82.59 | 281,592 | -0.05(-0.06%) |
May 25, 2012 | 82.56 | 82.64 | 82.56 | 82.64 | 113,923 | +0.07(+0.09%) |
May 24, 2012 | 82.63 | 82.63 | 82.57 | 82.57 | 220,903 | -0.07(-0.08%) |
May 23, 2012 | 82.61 | 82.64 | 82.61 | 82.63 | 117,745 | +0.01(+0.01%) |
May 22, 2012 | 82.59 | 82.63 | 82.59 | 82.63 | 246,598 | -0.01(-0.01%) |
May 21, 2012 | 82.61 | 82.65 | 82.59 | 82.63 | 188,341 | +0.02(+0.03%) |
May 18, 2012 | 82.59 | 82.64 | 82.58 | 82.61 | 122,823 | -0.02(-0.02%) |
May 17, 2012 | 82.63 | 82.63 | 82.59 | 82.63 | 183,745 | -0.03(-0.04%) |
May 16, 2012 | 82.62 | 82.66 | 82.62 | 82.66 | 207,678 | -0.01(-0.01%) |
May 15, 2012 | 82.68 | 82.68 | 82.64 | 82.67 | 199,119 | -0.02(-0.02%) |
May 14, 2012 | 82.66 | 82.71 | 82.65 | 82.68 | 189,239 | +0.02(+0.03%) |
May 11, 2012 | 82.69 | 82.69 | 82.64 | 82.66 | 120,178 | +0.02(+0.02%) |
May 10, 2012 | 82.65 | 82.68 | 82.63 | 82.64 | 171,220 | -0.05(-0.06%) |
May 09, 2012 | 82.70 | 82.70 | 82.66 | 82.69 | 328,442 | +0.04(+0.05%) |
May 08, 2012 | 82.69 | 82.69 | 82.64 | 82.65 | 326,272 | -0.03(-0.04%) |
May 07, 2012 | 82.71 | 82.71 | 82.66 | 82.68 | 374,804 | +0.00(+0.00%) |
May 04, 2012 | 82.69 | 82.69 | 82.65 | 82.68 | 218,826 | +0.01(+0.01%) |
May 03, 2012 | 82.62 | 82.69 | 82.61 | 82.68 | 351,095 | +0.07(+0.08%) |
May 02, 2012 | 82.59 | 82.63 | 82.59 | 82.61 | 198,699 | +0.02(+0.03%) |
May 01, 2012 | 82.60 | 82.63 | 82.59 | 82.59 | 193,278 | -0.04(-0.04%) |
Apr 30, 2012 | 82.63 | 82.63 | 82.60 | 82.62 | 100,517 | -0.06(-0.07%) |
Apr 27, 2012 | 82.70 | 82.70 | 82.67 | 82.68 | 534,960 | +0.00(+0.00%) |
Apr 26, 2012 | 82.68 | 82.70 | 82.67 | 82.68 | 143,000 | +0.02(+0.02%) |
Apr 25, 2012 | 82.67 | 82.71 | 82.66 | 82.67 | 157,940 | -0.02(-0.03%) |
Apr 24, 2012 | 82.71 | 82.71 | 82.67 | 82.69 | 538,543 | +0.02(+0.03%) |
Apr 23, 2012 | 82.68 | 82.71 | 82.66 | 82.67 | 142,163 | -0.04(-0.05%) |
Apr 20, 2012 | 82.68 | 82.71 | 82.63 | 82.71 | 287,954 | +0.02(+0.02%) |
Apr 19, 2012 | 82.68 | 82.69 | 82.63 | 82.69 | 151,330 | +0.06(+0.07%) |
Apr 18, 2012 | 82.66 | 82.68 | 82.63 | 82.63 | 60,772 | -0.04(-0.05%) |
Apr 17, 2012 | 82.67 | 82.68 | 82.59 | 82.68 | 207,272 | +0.01(+0.01%) |
Apr 16, 2012 | 82.66 | 82.69 | 82.63 | 82.67 | 127,299 | +0.01(+0.01%) |
Apr 13, 2012 | 82.61 | 82.67 | 82.61 | 82.66 | 69,049 | +0.01(+0.01%) |
Apr 12, 2012 | 82.67 | 82.67 | 82.61 | 82.65 | 148,595 | -0.01(-0.01%) |
Apr 11, 2012 | 82.65 | 82.66 | 82.60 | 82.66 | 163,753 | -0.02(-0.02%) |
Apr 10, 2012 | 82.60 | 82.68 | 82.59 | 82.68 | 223,052 | +0.02(+0.02%) |
Apr 09, 2012 | 82.59 | 82.66 | 82.57 | 82.66 | 184,896 | +0.07(+0.08%) |
Apr 05, 2012 | 82.59 | 82.59 | 82.54 | 82.59 | 96,679 | +0.04(+0.05%) |
Apr 04, 2012 | 82.53 | 82.57 | 82.53 | 82.55 | 102,501 | +0.01(+0.01%) |
Apr 03, 2012 | 82.60 | 82.60 | 82.51 | 82.54 | 364,228 | -0.06(-0.07%) |
Apr 02, 2012 | 82.53 | 82.62 | 82.53 | 82.60 | 123,533 | +0.02(+0.03%) |
Mar 30, 2012 | 82.59 | 82.60 | 82.52 | 82.58 | 177,366 | -0.07(-0.09%) |
Mar 29, 2012 | 82.60 | 82.66 | 82.60 | 82.65 | 172,516 | +0.02(+0.02%) |
Mar 28, 2012 | 82.64 | 82.65 | 82.62 | 82.63 | 171,427 | -0.02(-0.02%) |
Mar 27, 2012 | 82.61 | 82.66 | 82.57 | 82.65 | 346,682 | +0.07(+0.09%) |
Mar 26, 2012 | 82.62 | 82.62 | 82.56 | 82.58 | 276,010 | +0.01(+0.01%) |
Mar 23, 2012 | 82.55 | 82.60 | 82.55 | 82.57 | 166,303 | +0.01(+0.01%) |
Mar 22, 2012 | 82.59 | 82.59 | 82.54 | 82.56 | 102,718 | +0.01(+0.01%) |
Mar 21, 2012 | 82.59 | 82.59 | 82.55 | 82.55 | 119,672 | -0.02(-0.03%) |
Mar 20, 2012 | 82.54 | 82.58 | 82.54 | 82.58 | 94,459 | +0.01(+0.01%) |
Mar 19, 2012 | 82.57 | 82.57 | 82.53 | 82.57 | 98,789 | +0.03(+0.04%) |
Mar 16, 2012 | 82.55 | 82.59 | 82.53 | 82.54 | 222,887 | -0.05(-0.06%) |
Mar 15, 2012 | 82.56 | 82.59 | 82.56 | 82.59 | 115,603 | +0.00(+0.00%) |
Mar 14, 2012 | 82.59 | 82.61 | 82.56 | 82.59 | 263,199 | +0.01(+0.01%) |
Mar 13, 2012 | 82.57 | 82.63 | 82.56 | 82.58 | 107,866 | -0.02(-0.02%) |
Mar 12, 2012 | 82.55 | 82.60 | 82.55 | 82.59 | 89,302 | +0.07(+0.08%) |
Mar 09, 2012 | 82.54 | 82.54 | 82.52 | 82.53 | 70,427 | +0.00(+0.00%) |
Mar 08, 2012 | 82.54 | 82.56 | 82.52 | 82.53 | 89,431 | -0.01(-0.01%) |
Mar 07, 2012 | 82.53 | 82.54 | 82.52 | 82.54 | 107,379 | +0.00(+0.00%) |
Mar 06, 2012 | 82.55 | 82.55 | 82.50 | 82.54 | 186,396 | +0.04(+0.05%) |
Mar 05, 2012 | 82.58 | 82.58 | 82.49 | 82.50 | 349,258 | -0.07(-0.08%) |
Mar 02, 2012 | 82.49 | 82.57 | 82.49 | 82.56 | 233,305 | +0.03(+0.04%) |