Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.82 | 78.16 | 77.66 | 78.14 | 6,930,424 | +0.55(+0.71%) |
May 30, 2012 | 77.81 | 77.87 | 77.58 | 77.59 | 2,873,300 | +0.07(+0.09%) |
May 29, 2012 | 77.48 | 77.69 | 77.46 | 77.53 | 3,762,972 | +0.11(+0.15%) |
May 25, 2012 | 77.28 | 77.43 | 77.23 | 77.41 | 889,050 | +0.19(+0.25%) |
May 24, 2012 | 77.22 | 77.25 | 77.11 | 77.22 | 1,815,489 | +0.01(+0.02%) |
May 23, 2012 | 77.09 | 77.36 | 77.07 | 77.21 | 2,800,241 | +0.19(+0.24%) |
May 22, 2012 | 77.08 | 77.23 | 76.97 | 77.02 | 2,587,051 | -0.21(-0.27%) |
May 21, 2012 | 77.14 | 77.27 | 76.99 | 77.23 | 2,071,680 | +0.09(+0.11%) |
May 18, 2012 | 77.33 | 77.34 | 77.09 | 77.14 | 2,947,290 | -0.30(-0.39%) |
May 17, 2012 | 77.75 | 77.79 | 77.43 | 77.44 | 3,544,516 | -0.58(-0.74%) |
May 16, 2012 | 77.70 | 78.10 | 77.64 | 78.02 | 4,042,328 | +0.04(+0.05%) |
May 15, 2012 | 78.20 | 78.20 | 77.91 | 77.98 | 3,675,326 | -0.10(-0.13%) |
May 14, 2012 | 78.20 | 78.28 | 78.00 | 78.08 | 2,882,639 | +0.02(+0.03%) |
May 11, 2012 | 78.01 | 78.16 | 77.99 | 78.06 | 4,456,574 | +0.23(+0.30%) |
May 10, 2012 | 77.91 | 77.95 | 77.69 | 77.83 | 2,394,426 | -0.16(-0.21%) |
May 09, 2012 | 77.93 | 78.15 | 77.87 | 77.99 | 3,256,819 | -0.13(-0.17%) |
May 08, 2012 | 77.99 | 78.16 | 77.91 | 78.12 | 2,351,145 | +0.19(+0.25%) |
May 07, 2012 | 77.83 | 77.96 | 77.76 | 77.93 | 1,178,334 | +0.13(+0.17%) |
May 04, 2012 | 77.81 | 77.88 | 77.79 | 77.79 | 1,027,459 | +0.09(+0.11%) |
May 03, 2012 | 77.66 | 77.79 | 77.57 | 77.71 | 2,030,236 | +0.05(+0.06%) |
May 02, 2012 | 77.58 | 77.69 | 77.53 | 77.66 | 3,063,307 | +0.25(+0.33%) |
May 01, 2012 | 77.75 | 77.83 | 77.38 | 77.41 | 3,638,549 | -0.15(-0.19%) |
Apr 30, 2012 | 77.69 | 77.74 | 77.51 | 77.55 | 2,602,716 | -0.05(-0.06%) |
Apr 27, 2012 | 77.55 | 77.63 | 77.41 | 77.60 | 2,322,378 | +0.11(+0.15%) |
Apr 26, 2012 | 77.40 | 77.59 | 77.39 | 77.49 | 1,676,573 | +0.13(+0.16%) |
Apr 25, 2012 | 77.13 | 77.39 | 77.07 | 77.36 | 2,567,901 | +0.13(+0.17%) |
Apr 24, 2012 | 77.34 | 77.37 | 77.19 | 77.23 | 2,986,938 | -0.14(-0.18%) |
Apr 23, 2012 | 77.50 | 77.51 | 77.33 | 77.37 | 1,466,349 | +0.01(+0.02%) |
Apr 20, 2012 | 77.29 | 77.41 | 77.19 | 77.35 | 996,315 | -0.02(-0.03%) |
Apr 19, 2012 | 77.49 | 77.50 | 77.32 | 77.37 | 1,714,870 | +0.05(+0.07%) |
Apr 18, 2012 | 77.39 | 77.42 | 77.27 | 77.32 | 4,000,257 | -0.01(-0.02%) |
Apr 17, 2012 | 77.21 | 77.35 | 77.11 | 77.33 | 3,348,203 | +0.10(+0.13%) |
Apr 16, 2012 | 77.21 | 77.43 | 77.17 | 77.23 | 3,599,775 | +0.00(+0.00%) |
Apr 13, 2012 | 77.03 | 77.26 | 77.03 | 77.23 | 1,521,143 | +0.37(+0.48%) |
Apr 12, 2012 | 76.97 | 77.03 | 76.83 | 76.87 | 2,103,615 | +0.03(+0.04%) |
Apr 11, 2012 | 76.91 | 76.95 | 76.56 | 76.83 | 1,969,514 | -0.08(-0.10%) |
Apr 10, 2012 | 77.11 | 77.11 | 76.88 | 76.91 | 3,399,767 | -0.05(-0.06%) |
Apr 09, 2012 | 77.00 | 77.06 | 76.83 | 76.96 | 1,541,776 | +0.50(+0.65%) |
Apr 05, 2012 | 76.49 | 76.65 | 76.30 | 76.46 | 2,472,632 | +0.13(+0.17%) |
Apr 04, 2012 | 76.44 | 76.56 | 76.33 | 76.33 | 2,433,201 | +0.15(+0.19%) |
Apr 03, 2012 | 76.90 | 77.10 | 76.16 | 76.19 | 4,091,394 | -0.73(-0.95%) |
Apr 02, 2012 | 76.85 | 76.97 | 76.67 | 76.92 | 9,173,221 | +0.20(+0.26%) |
Mar 30, 2012 | 77.03 | 77.09 | 76.62 | 76.72 | 6,457,974 | -0.19(-0.24%) |
Mar 29, 2012 | 76.88 | 76.99 | 76.72 | 76.91 | 2,459,631 | +0.15(+0.20%) |
Mar 28, 2012 | 76.79 | 76.97 | 76.65 | 76.76 | 2,511,367 | -0.15(-0.19%) |
Mar 27, 2012 | 76.32 | 76.94 | 76.32 | 76.90 | 4,377,851 | +0.59(+0.77%) |
Mar 26, 2012 | 76.32 | 76.49 | 76.19 | 76.31 | 2,411,594 | +0.17(+0.22%) |
Mar 23, 2012 | 76.25 | 76.37 | 76.15 | 76.15 | 3,368,568 | +0.06(+0.08%) |
Mar 22, 2012 | 76.19 | 76.20 | 76.04 | 76.09 | 4,631,322 | -0.13(-0.17%) |
Mar 21, 2012 | 76.03 | 76.24 | 75.95 | 76.21 | 3,183,716 | +0.34(+0.45%) |
Mar 20, 2012 | 75.76 | 75.97 | 75.67 | 75.87 | 2,751,783 | -0.05(-0.06%) |
Mar 19, 2012 | 76.00 | 76.06 | 75.75 | 75.91 | 2,955,694 | -0.11(-0.14%) |
Mar 16, 2012 | 75.77 | 76.03 | 75.64 | 76.02 | 5,109,856 | +0.11(+0.15%) |
Mar 15, 2012 | 76.12 | 76.38 | 75.83 | 75.91 | 3,068,092 | -0.17(-0.22%) |
Mar 14, 2012 | 76.80 | 76.80 | 76.04 | 76.07 | 4,623,433 | -0.92(-1.19%) |
Mar 13, 2012 | 77.15 | 77.23 | 76.92 | 76.99 | 3,360,963 | -0.21(-0.27%) |
Mar 12, 2012 | 77.47 | 77.49 | 77.19 | 77.20 | 3,056,234 | -0.15(-0.20%) |
Mar 09, 2012 | 77.32 | 77.37 | 77.15 | 77.35 | 2,500,892 | -0.04(-0.05%) |
Mar 08, 2012 | 77.45 | 77.52 | 77.32 | 77.39 | 1,812,116 | +0.01(+0.02%) |
Mar 07, 2012 | 77.42 | 77.53 | 77.31 | 77.38 | 2,125,609 | -0.03(-0.04%) |
Mar 06, 2012 | 77.51 | 77.57 | 77.30 | 77.41 | 2,536,287 | -0.12(-0.15%) |
Mar 05, 2012 | 77.75 | 77.84 | 77.43 | 77.53 | 2,481,167 | -0.14(-0.18%) |
Mar 02, 2012 | 77.65 | 77.88 | 77.64 | 77.67 | 2,834,176 | +0.03(+0.03%) |