Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 78.19 | 78.77 | 77.83 | 78.77 | 784,013 | +2.22(+2.90%) |
Jun 28, 2012 | 75.70 | 76.56 | 75.35 | 76.56 | 911,013 | +0.23(+0.30%) |
Jun 27, 2012 | 75.88 | 76.47 | 75.61 | 76.33 | 670,908 | +0.72(+0.95%) |
Jun 26, 2012 | 75.31 | 75.88 | 74.79 | 75.61 | 583,550 | +0.50(+0.67%) |
Jun 25, 2012 | 75.48 | 75.53 | 74.75 | 75.11 | 741,035 | -1.37(-1.79%) |
Jun 22, 2012 | 76.46 | 76.70 | 76.00 | 76.48 | 537,851 | +0.38(+0.49%) |
Jun 21, 2012 | 78.21 | 78.30 | 76.01 | 76.10 | 579,904 | -2.11(-2.70%) |
Jun 20, 2012 | 78.35 | 78.71 | 77.71 | 78.21 | 816,230 | -0.08(-0.11%) |
Jun 19, 2012 | 77.87 | 78.63 | 77.72 | 78.30 | 647,352 | +0.83(+1.07%) |
Jun 18, 2012 | 76.38 | 77.55 | 76.12 | 77.47 | 636,926 | +0.74(+0.97%) |
Jun 15, 2012 | 76.21 | 76.97 | 76.04 | 76.72 | 877,787 | +0.70(+0.92%) |
Jun 14, 2012 | 75.63 | 76.31 | 75.33 | 76.02 | 787,745 | +0.55(+0.73%) |
Jun 13, 2012 | 76.30 | 76.66 | 75.24 | 75.47 | 733,912 | -1.07(-1.39%) |
Jun 12, 2012 | 76.09 | 76.58 | 75.50 | 76.54 | 845,910 | +0.74(+0.98%) |
Jun 11, 2012 | 78.07 | 78.09 | 75.67 | 75.80 | 673,621 | -1.46(-1.89%) |
Jun 08, 2012 | 76.55 | 77.34 | 76.01 | 77.26 | 658,423 | +0.65(+0.85%) |
Jun 07, 2012 | 78.03 | 78.08 | 76.55 | 76.61 | 807,231 | -0.34(-0.44%) |
Jun 06, 2012 | 75.95 | 76.98 | 75.83 | 76.95 | 1,000,883 | +1.63(+2.17%) |
Jun 05, 2012 | 74.03 | 75.41 | 73.95 | 75.31 | 948,797 | +0.98(+1.31%) |
Jun 04, 2012 | 74.90 | 75.13 | 73.56 | 74.34 | 1,016,407 | -0.47(-0.62%) |
Jun 01, 2012 | 75.70 | 75.95 | 74.72 | 74.81 | 1,336,833 | -2.35(-3.05%) |
May 31, 2012 | 77.39 | 77.63 | 76.22 | 77.16 | 1,588,761 | -0.22(-0.28%) |
May 30, 2012 | 78.17 | 78.25 | 77.25 | 77.37 | 467,489 | -1.57(-1.99%) |
May 29, 2012 | 78.53 | 79.12 | 78.14 | 78.94 | 1,015,574 | +0.99(+1.27%) |
May 25, 2012 | 78.12 | 78.30 | 77.72 | 77.95 | 429,723 | -0.18(-0.22%) |
May 24, 2012 | 77.90 | 78.21 | 77.19 | 78.12 | 1,399,394 | +0.32(+0.41%) |
May 23, 2012 | 76.62 | 77.92 | 76.16 | 77.81 | 840,922 | +0.43(+0.56%) |
May 22, 2012 | 77.37 | 78.00 | 76.91 | 77.37 | 632,258 | +0.21(+0.27%) |
May 21, 2012 | 75.65 | 77.18 | 75.26 | 77.17 | 998,303 | +1.77(+2.34%) |
May 18, 2012 | 76.46 | 76.87 | 75.34 | 75.40 | 966,973 | -0.95(-1.25%) |
May 17, 2012 | 78.42 | 78.46 | 76.35 | 76.35 | 1,082,223 | -2.09(-2.67%) |
May 16, 2012 | 79.35 | 79.82 | 78.41 | 78.44 | 667,273 | -0.67(-0.84%) |
May 15, 2012 | 79.47 | 79.90 | 78.87 | 79.11 | 863,562 | -0.38(-0.47%) |
May 14, 2012 | 79.54 | 80.06 | 79.12 | 79.48 | 807,136 | -0.89(-1.11%) |
May 11, 2012 | 79.75 | 81.08 | 79.72 | 80.38 | 885,436 | +0.03(+0.04%) |
May 10, 2012 | 80.88 | 80.93 | 80.07 | 80.34 | 620,386 | +0.08(+0.09%) |
May 09, 2012 | 79.67 | 80.62 | 79.14 | 80.27 | 944,732 | -0.34(-0.42%) |
May 08, 2012 | 80.16 | 80.63 | 79.09 | 80.61 | 1,014,109 | -0.14(-0.18%) |
May 07, 2012 | 80.23 | 80.90 | 80.23 | 80.75 | 632,259 | +0.36(+0.45%) |
May 04, 2012 | 81.22 | 81.23 | 80.14 | 80.39 | 839,978 | -1.30(-1.59%) |
May 03, 2012 | 82.94 | 82.97 | 81.46 | 81.69 | 998,229 | -1.37(-1.65%) |
May 02, 2012 | 82.34 | 83.22 | 82.15 | 83.06 | 806,884 | +0.18(+0.21%) |
May 01, 2012 | 82.64 | 83.84 | 82.34 | 82.89 | 1,553,677 | +0.45(+0.55%) |
Apr 30, 2012 | 83.21 | 83.24 | 82.37 | 82.44 | 1,030,368 | -0.78(-0.93%) |
Apr 27, 2012 | 83.14 | 83.40 | 82.42 | 83.21 | 966,376 | +0.38(+0.45%) |
Apr 26, 2012 | 81.96 | 83.04 | 81.88 | 82.84 | 701,604 | +0.83(+1.01%) |
Apr 25, 2012 | 81.53 | 82.14 | 81.43 | 82.01 | 983,848 | +1.37(+1.70%) |
Apr 24, 2012 | 80.51 | 80.99 | 80.23 | 80.64 | 660,085 | +0.19(+0.24%) |
Apr 23, 2012 | 80.22 | 80.46 | 79.55 | 80.45 | 928,828 | -0.83(-1.02%) |
Apr 20, 2012 | 81.50 | 81.92 | 81.23 | 81.28 | 683,911 | +0.14(+0.17%) |
Apr 19, 2012 | 81.42 | 82.18 | 80.62 | 81.13 | 1,454,278 | -0.26(-0.32%) |
Apr 18, 2012 | 81.27 | 81.69 | 81.14 | 81.39 | 559,148 | -0.29(-0.36%) |
Apr 17, 2012 | 80.97 | 82.08 | 80.92 | 81.68 | 539,255 | +1.29(+1.61%) |
Apr 16, 2012 | 80.80 | 81.03 | 79.83 | 80.39 | 860,663 | +0.05(+0.06%) |
Apr 13, 2012 | 81.05 | 81.17 | 80.27 | 80.34 | 795,550 | -1.02(-1.25%) |
Apr 12, 2012 | 79.92 | 81.50 | 79.92 | 81.36 | 791,658 | +1.43(+1.79%) |
Apr 11, 2012 | 79.76 | 80.10 | 79.63 | 79.92 | 860,091 | +0.92(+1.16%) |
Apr 10, 2012 | 80.71 | 80.93 | 78.89 | 79.01 | 1,713,362 | -1.89(-2.33%) |
Apr 09, 2012 | 80.68 | 81.07 | 80.43 | 80.89 | 1,799,062 | -1.03(-1.25%) |
Apr 05, 2012 | 82.01 | 82.35 | 81.78 | 81.92 | 751,427 | -0.34(-0.42%) |
Apr 04, 2012 | 82.59 | 82.74 | 81.83 | 82.26 | 1,059,541 | -1.13(-1.36%) |
Apr 03, 2012 | 82.99 | 83.55 | 82.69 | 83.39 | 1,600,221 | +0.24(+0.29%) |