Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.43 | 82.59 | 82.21 | 82.42 | 217,619 | -0.06(-0.07%) |
Jun 28, 2012 | 82.38 | 82.55 | 82.13 | 82.48 | 221,442 | +0.11(+0.14%) |
Jun 27, 2012 | 82.33 | 82.48 | 82.24 | 82.37 | 241,266 | -0.10(-0.13%) |
Jun 26, 2012 | 82.40 | 82.47 | 82.19 | 82.47 | 194,823 | +0.03(+0.04%) |
Jun 25, 2012 | 82.31 | 82.44 | 82.08 | 82.44 | 179,064 | +0.23(+0.28%) |
Jun 22, 2012 | 82.21 | 82.33 | 82.13 | 82.21 | 123,622 | -0.02(-0.03%) |
Jun 21, 2012 | 82.31 | 82.31 | 82.02 | 82.23 | 185,499 | +0.10(+0.13%) |
Jun 20, 2012 | 82.36 | 82.40 | 82.04 | 82.13 | 672,753 | -0.21(-0.25%) |
Jun 19, 2012 | 82.18 | 82.43 | 82.18 | 82.34 | 126,842 | +0.00(+0.00%) |
Jun 18, 2012 | 82.46 | 82.64 | 82.00 | 82.34 | 1,133,348 | -0.32(-0.39%) |
Jun 15, 2012 | 82.55 | 82.67 | 82.50 | 82.66 | 104,397 | +0.04(+0.05%) |
Jun 14, 2012 | 82.41 | 82.63 | 82.31 | 82.62 | 128,413 | +0.12(+0.15%) |
Jun 13, 2012 | 82.16 | 82.58 | 82.14 | 82.50 | 161,188 | +0.37(+0.45%) |
Jun 12, 2012 | 82.38 | 82.43 | 82.03 | 82.13 | 605,871 | -0.26(-0.32%) |
Jun 11, 2012 | 82.64 | 82.64 | 82.33 | 82.40 | 274,977 | -0.28(-0.34%) |
Jun 08, 2012 | 82.57 | 82.67 | 82.53 | 82.67 | 170,829 | +0.12(+0.15%) |
Jun 07, 2012 | 82.65 | 82.65 | 82.39 | 82.55 | 257,900 | -0.02(-0.02%) |
Jun 06, 2012 | 82.86 | 82.86 | 82.52 | 82.57 | 164,112 | -0.04(-0.05%) |
Jun 05, 2012 | 82.98 | 83.03 | 82.60 | 82.61 | 292,707 | -0.45(-0.54%) |
Jun 04, 2012 | 83.13 | 83.13 | 82.88 | 83.05 | 315,437 | -0.09(-0.11%) |
Jun 01, 2012 | 83.18 | 83.29 | 83.03 | 83.15 | 374,537 | +0.13(+0.16%) |
May 31, 2012 | 82.85 | 83.03 | 82.68 | 83.01 | 245,676 | +0.14(+0.17%) |
May 30, 2012 | 82.78 | 82.87 | 82.67 | 82.87 | 199,689 | +0.07(+0.08%) |
May 29, 2012 | 82.62 | 82.80 | 82.61 | 82.80 | 274,192 | +0.01(+0.01%) |
May 25, 2012 | 82.74 | 82.88 | 82.62 | 82.80 | 240,013 | +0.06(+0.07%) |
May 24, 2012 | 82.71 | 82.81 | 82.56 | 82.74 | 406,327 | -0.08(-0.10%) |
May 23, 2012 | 82.84 | 82.84 | 82.69 | 82.82 | 386,640 | +0.04(+0.05%) |
May 22, 2012 | 82.91 | 82.91 | 82.61 | 82.78 | 199,917 | -0.05(-0.06%) |
May 21, 2012 | 82.83 | 82.85 | 82.73 | 82.83 | 219,326 | -0.06(-0.07%) |
May 18, 2012 | 82.67 | 82.91 | 82.62 | 82.89 | 157,240 | +0.03(+0.04%) |
May 17, 2012 | 82.74 | 82.88 | 82.59 | 82.86 | 281,343 | +0.10(+0.12%) |
May 16, 2012 | 82.83 | 82.88 | 82.52 | 82.77 | 322,106 | -0.04(-0.05%) |
May 15, 2012 | 82.56 | 83.00 | 82.56 | 82.81 | 345,663 | +0.70(+0.86%) |
May 14, 2012 | 82.94 | 82.94 | 81.80 | 82.11 | 513,762 | -0.73(-0.88%) |
May 11, 2012 | 82.83 | 82.97 | 82.71 | 82.84 | 348,701 | +0.13(+0.16%) |
May 10, 2012 | 82.65 | 82.96 | 82.54 | 82.71 | 299,385 | -0.13(-0.16%) |
May 09, 2012 | 82.94 | 83.10 | 82.81 | 82.84 | 422,199 | -0.19(-0.22%) |
May 08, 2012 | 82.96 | 83.16 | 82.85 | 83.03 | 371,386 | +0.07(+0.08%) |
May 07, 2012 | 82.74 | 83.20 | 82.74 | 82.96 | 362,353 | -0.10(-0.13%) |
May 04, 2012 | 82.39 | 83.19 | 82.23 | 83.06 | 605,969 | +0.63(+0.76%) |
May 03, 2012 | 82.15 | 82.52 | 82.00 | 82.44 | 263,885 | +0.24(+0.29%) |
May 02, 2012 | 82.22 | 82.34 | 81.78 | 82.20 | 231,579 | +0.18(+0.22%) |
May 01, 2012 | 82.12 | 82.13 | 81.96 | 82.02 | 223,346 | -0.01(-0.01%) |
Apr 30, 2012 | 81.96 | 82.10 | 81.90 | 82.03 | 249,253 | -0.09(-0.11%) |
Apr 27, 2012 | 81.95 | 82.17 | 81.64 | 82.12 | 243,484 | +0.15(+0.18%) |
Apr 26, 2012 | 82.00 | 82.07 | 81.86 | 81.97 | 215,110 | +0.01(+0.01%) |
Apr 25, 2012 | 81.99 | 82.00 | 81.66 | 81.96 | 599,200 | +0.07(+0.08%) |
Apr 24, 2012 | 81.89 | 81.89 | 81.67 | 81.89 | 252,280 | +0.29(+0.36%) |
Apr 23, 2012 | 81.77 | 82.07 | 81.57 | 81.60 | 300,162 | -0.25(-0.30%) |
Apr 20, 2012 | 81.75 | 81.97 | 81.63 | 81.85 | 306,139 | -0.01(-0.01%) |
Apr 19, 2012 | 81.41 | 81.96 | 81.34 | 81.86 | 367,571 | +0.38(+0.47%) |
Apr 18, 2012 | 81.37 | 81.52 | 81.27 | 81.48 | 220,760 | +0.07(+0.09%) |
Apr 17, 2012 | 81.18 | 81.51 | 81.10 | 81.40 | 353,668 | +0.29(+0.36%) |
Apr 16, 2012 | 81.22 | 81.52 | 81.10 | 81.11 | 316,199 | -0.04(-0.05%) |
Apr 13, 2012 | 81.00 | 81.16 | 80.81 | 81.15 | 271,225 | +0.24(+0.29%) |
Apr 12, 2012 | 81.25 | 81.29 | 80.82 | 80.91 | 256,741 | -0.39(-0.48%) |
Apr 11, 2012 | 81.41 | 81.41 | 81.13 | 81.30 | 168,248 | +0.14(+0.17%) |
Apr 10, 2012 | 81.16 | 81.36 | 81.08 | 81.16 | 326,163 | +0.17(+0.21%) |
Apr 09, 2012 | 81.08 | 81.37 | 80.90 | 80.98 | 241,236 | +0.54(+0.67%) |
Apr 05, 2012 | 80.82 | 80.94 | 80.44 | 80.45 | 330,306 | -0.29(-0.36%) |
Apr 04, 2012 | 80.75 | 80.89 | 80.64 | 80.74 | 275,731 | +0.04(+0.05%) |
Apr 03, 2012 | 81.25 | 81.28 | 80.66 | 80.70 | 420,457 | -0.57(-0.70%) |