Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.87 | 83.15 | 82.39 | 83.01 | 1,554 | +1.34(+1.64%) |
Jun 28, 2012 | 81.32 | 81.67 | 81.30 | 81.67 | 621 | -0.16(-0.20%) |
Jun 27, 2012 | 81.28 | 81.83 | 81.28 | 81.83 | 698 | +1.20(+1.48%) |
Jun 26, 2012 | 80.71 | 80.78 | 80.29 | 80.64 | 14,115 | +0.46(+0.58%) |
Jun 25, 2012 | 80.48 | 80.56 | 80.08 | 80.17 | 1,888 | -1.48(-1.81%) |
Jun 22, 2012 | 81.75 | 81.89 | 81.41 | 81.65 | 1,924 | +0.61(+0.75%) |
Jun 21, 2012 | 82.63 | 82.96 | 81.04 | 81.04 | 5,545 | -0.39(-0.47%) |
Jun 20, 2012 | 81.16 | 81.43 | 80.65 | 81.43 | 8,528 | -0.66(-0.80%) |
Jun 19, 2012 | 81.44 | 82.12 | 81.44 | 82.08 | 3,285 | +1.64(+2.04%) |
Jun 18, 2012 | 80.20 | 80.80 | 80.20 | 80.44 | 12,586 | +0.79(+0.99%) |
Jun 15, 2012 | 79.63 | 79.91 | 79.59 | 79.65 | 3,561 | +0.07(+0.08%) |
Jun 14, 2012 | 79.20 | 79.62 | 79.20 | 79.58 | 829 | +0.92(+1.17%) |
Jun 13, 2012 | 79.11 | 79.51 | 78.55 | 78.67 | 2,073 | -0.44(-0.56%) |
Jun 12, 2012 | 78.97 | 79.11 | 78.64 | 79.11 | 1,877 | +0.64(+0.81%) |
Jun 11, 2012 | 79.32 | 79.35 | 78.47 | 78.47 | 3,765 | -0.48(-0.61%) |
Jun 08, 2012 | 78.23 | 78.96 | 77.81 | 78.96 | 3,394 | +0.00(+0.00%) |
Jun 07, 2012 | 80.28 | 80.46 | 78.96 | 78.96 | 7,964 | -1.71(-2.12%) |
Jun 06, 2012 | 79.94 | 80.85 | 79.94 | 80.66 | 2,722 | +1.20(+1.51%) |
Jun 05, 2012 | 78.58 | 79.47 | 78.58 | 79.47 | 4,166 | +1.88(+2.42%) |
Jun 04, 2012 | 77.42 | 77.91 | 76.97 | 77.59 | 3,649 | +0.91(+1.18%) |
Jun 01, 2012 | 77.67 | 77.67 | 76.68 | 76.68 | 1,901 | -2.89(-3.64%) |
May 31, 2012 | 79.35 | 79.69 | 78.98 | 79.57 | 4,340 | +0.41(+0.51%) |
May 30, 2012 | 79.42 | 79.67 | 79.14 | 79.17 | 3,024 | -1.00(-1.25%) |
May 29, 2012 | 79.95 | 80.32 | 79.79 | 80.17 | 4,109 | -1.15(-1.41%) |
May 25, 2012 | 81.98 | 82.10 | 81.32 | 81.32 | 3,985 | -1.16(-1.40%) |
May 24, 2012 | 82.62 | 82.81 | 82.28 | 82.48 | 4,517 | +0.26(+0.32%) |
May 23, 2012 | 82.21 | 82.52 | 81.19 | 82.22 | 2,605 | -2.01(-2.38%) |
May 22, 2012 | 84.02 | 84.43 | 83.70 | 84.22 | 4,581 | +0.49(+0.59%) |
May 21, 2012 | 83.09 | 83.78 | 82.72 | 83.73 | 2,965 | -0.37(-0.44%) |
May 18, 2012 | 85.26 | 85.26 | 84.10 | 84.10 | 7,227 | -1.40(-1.64%) |
May 17, 2012 | 85.98 | 86.38 | 85.29 | 85.50 | 11,914 | +0.07(+0.08%) |
May 16, 2012 | 85.62 | 85.75 | 85.15 | 85.43 | 1,907 | -1.88(-2.15%) |
May 15, 2012 | 87.34 | 87.59 | 86.96 | 87.31 | 2,566 | -0.43(-0.49%) |
May 14, 2012 | 87.94 | 88.02 | 87.43 | 87.75 | 6,988 | -1.39(-1.56%) |
May 11, 2012 | 88.97 | 89.42 | 88.74 | 89.14 | 1,549 | -1.17(-1.29%) |
May 10, 2012 | 90.65 | 90.65 | 90.10 | 90.30 | 5,768 | +0.19(+0.21%) |
May 09, 2012 | 89.68 | 90.20 | 89.40 | 90.11 | 4,680 | -0.31(-0.34%) |
May 08, 2012 | 91.13 | 91.18 | 89.97 | 90.42 | 7,268 | -2.54(-2.73%) |
May 07, 2012 | 92.36 | 92.96 | 92.36 | 92.96 | 2,740 | +2.06(+2.26%) |
May 04, 2012 | 91.03 | 91.56 | 90.50 | 90.90 | 5,173 | -0.71(-0.78%) |
May 03, 2012 | 91.64 | 91.64 | 91.32 | 91.61 | 1,234 | -0.74(-0.80%) |
May 02, 2012 | 91.97 | 92.84 | 91.97 | 92.36 | 5,018 | -0.23(-0.25%) |
May 01, 2012 | 92.37 | 92.91 | 92.17 | 92.59 | 2,336 | -1.29(-1.38%) |
Apr 30, 2012 | 93.64 | 93.88 | 93.26 | 93.88 | 9,316 | -0.42(-0.45%) |
Apr 27, 2012 | 95.07 | 95.07 | 92.62 | 94.31 | 6,184 | +1.64(+1.77%) |
Apr 26, 2012 | 91.33 | 92.99 | 91.08 | 92.67 | 50,498 | +3.62(+4.06%) |
Apr 25, 2012 | 89.25 | 89.25 | 88.71 | 89.05 | 4,015 | +0.18(+0.20%) |
Apr 24, 2012 | 88.78 | 89.19 | 88.76 | 88.87 | 2,500 | +1.50(+1.71%) |
Apr 23, 2012 | 87.22 | 87.37 | 86.96 | 87.37 | 6,873 | +0.86(+0.99%) |
Apr 20, 2012 | 86.44 | 86.64 | 86.44 | 86.51 | 2,487 | +0.49(+0.57%) |
Apr 19, 2012 | 86.41 | 86.68 | 85.83 | 86.02 | 5,510 | -1.04(-1.20%) |
Apr 18, 2012 | 86.69 | 87.06 | 86.69 | 87.06 | 1,182 | +0.68(+0.78%) |
Apr 17, 2012 | 85.99 | 86.53 | 85.99 | 86.39 | 704 | +1.15(+1.35%) |
Apr 16, 2012 | 85.66 | 85.66 | 85.14 | 85.24 | 1,824 | -0.98(-1.14%) |
Apr 13, 2012 | 86.36 | 86.57 | 86.04 | 86.22 | 2,598 | -0.70(-0.81%) |
Apr 12, 2012 | 86.51 | 86.93 | 86.51 | 86.93 | 3,504 | +0.39(+0.46%) |
Apr 11, 2012 | 85.89 | 86.53 | 85.89 | 86.53 | 2,188 | +1.65(+1.95%) |
Apr 10, 2012 | 85.40 | 85.59 | 84.80 | 84.88 | 3,350 | -0.40(-0.47%) |
Apr 09, 2012 | 84.86 | 85.28 | 84.86 | 85.28 | 3,154 | -0.06(-0.07%) |
Apr 05, 2012 | 85.12 | 85.53 | 84.32 | 85.33 | 12,276 | +0.22(+0.26%) |
Apr 04, 2012 | 85.58 | 85.58 | 84.90 | 85.11 | 2,097 | -2.54(-2.89%) |
Apr 03, 2012 | 88.72 | 88.72 | 87.60 | 87.65 | 5,209 | -1.58(-1.77%) |