Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 78.64 | 79.85 | 78.28 | 79.36 | 4,721,328 | +0.53(+0.67%) |
May 30, 2012 | 79.18 | 79.49 | 78.59 | 78.83 | 3,850,730 | -0.99(-1.24%) |
May 29, 2012 | 79.73 | 79.94 | 79.25 | 79.82 | 3,072,307 | +0.57(+0.72%) |
May 25, 2012 | 79.53 | 79.99 | 79.00 | 79.25 | 3,002,308 | -0.55(-0.69%) |
May 24, 2012 | 79.79 | 79.99 | 79.09 | 79.80 | 2,585,341 | +0.05(+0.06%) |
May 23, 2012 | 79.30 | 79.87 | 78.67 | 79.75 | 3,482,968 | +0.10(+0.13%) |
May 22, 2012 | 80.01 | 80.80 | 79.25 | 79.65 | 3,252,211 | -0.15(-0.19%) |
May 21, 2012 | 79.01 | 79.87 | 78.66 | 79.80 | 4,185,666 | +0.89(+1.13%) |
May 18, 2012 | 80.24 | 80.24 | 78.64 | 78.91 | 6,357,114 | -0.96(-1.20%) |
May 17, 2012 | 80.71 | 80.93 | 79.87 | 79.87 | 6,095,353 | -0.72(-0.89%) |
May 16, 2012 | 80.42 | 81.09 | 80.26 | 80.59 | 6,713,673 | +0.38(+0.47%) |
May 15, 2012 | 80.36 | 80.91 | 80.15 | 80.21 | 3,804,598 | -0.32(-0.40%) |
May 14, 2012 | 81.01 | 81.17 | 80.47 | 80.53 | 4,076,233 | -1.07(-1.31%) |
May 11, 2012 | 81.25 | 82.28 | 81.00 | 81.60 | 4,197,382 | -0.18(-0.22%) |
May 10, 2012 | 81.99 | 82.40 | 81.61 | 81.78 | 4,084,942 | +0.35(+0.43%) |
May 09, 2012 | 81.50 | 82.00 | 81.43 | 81.43 | 4,866,337 | -0.79(-0.96%) |
May 08, 2012 | 82.30 | 82.46 | 81.52 | 82.22 | 5,704,187 | -0.25(-0.30%) |
May 07, 2012 | 81.26 | 82.59 | 80.95 | 82.47 | 6,756,999 | +1.53(+1.89%) |
May 04, 2012 | 80.81 | 81.25 | 80.53 | 80.94 | 4,508,376 | -0.32(-0.39%) |
May 03, 2012 | 81.25 | 81.54 | 81.04 | 81.26 | 3,575,135 | +0.13(+0.16%) |
May 02, 2012 | 81.12 | 81.25 | 80.68 | 81.13 | 2,797,686 | -0.33(-0.41%) |
May 01, 2012 | 80.47 | 81.48 | 80.40 | 81.46 | 3,584,023 | +1.01(+1.26%) |
Apr 30, 2012 | 80.51 | 80.72 | 80.21 | 80.45 | 2,776,833 | -0.11(-0.14%) |
Apr 27, 2012 | 80.44 | 80.70 | 80.12 | 80.56 | 3,531,330 | +0.16(+0.20%) |
Apr 26, 2012 | 79.87 | 80.58 | 79.74 | 80.40 | 3,622,790 | +0.46(+0.58%) |
Apr 25, 2012 | 79.86 | 80.07 | 79.65 | 79.94 | 4,128,104 | +0.15(+0.19%) |
Apr 24, 2012 | 78.99 | 79.85 | 78.83 | 79.79 | 3,968,825 | +0.99(+1.26%) |
Apr 23, 2012 | 78.42 | 79.18 | 78.21 | 78.80 | 5,233,669 | -0.10(-0.13%) |
Apr 20, 2012 | 79.27 | 79.56 | 78.86 | 78.90 | 5,653,461 | -0.38(-0.48%) |
Apr 19, 2012 | 79.77 | 80.03 | 78.75 | 79.28 | 4,467,946 | -0.46(-0.58%) |
Apr 18, 2012 | 79.90 | 80.23 | 79.65 | 79.74 | 5,471,082 | -1.02(-1.26%) |
Apr 17, 2012 | 80.28 | 80.99 | 79.87 | 80.76 | 4,574,327 | +1.09(+1.37%) |
Apr 16, 2012 | 79.48 | 79.94 | 79.08 | 79.67 | 3,773,747 | +0.85(+1.08%) |
Apr 13, 2012 | 79.91 | 80.00 | 78.70 | 78.82 | 4,428,840 | -1.24(-1.55%) |
Apr 12, 2012 | 78.91 | 80.20 | 78.74 | 80.06 | 3,655,241 | +1.01(+1.28%) |
Apr 11, 2012 | 79.60 | 79.60 | 78.84 | 79.05 | 3,530,866 | +0.35(+0.44%) |
Apr 10, 2012 | 79.60 | 79.80 | 78.68 | 78.70 | 5,062,185 | -1.06(-1.33%) |
Apr 09, 2012 | 80.18 | 80.26 | 79.60 | 79.76 | 3,710,472 | -1.15(-1.42%) |
Apr 05, 2012 | 80.81 | 81.28 | 80.65 | 80.91 | 2,825,917 | -0.14(-0.17%) |
Apr 04, 2012 | 81.00 | 81.46 | 80.79 | 81.05 | 3,244,532 | -0.49(-0.60%) |
Apr 03, 2012 | 81.50 | 81.84 | 80.77 | 81.54 | 4,495,636 | -0.30(-0.37%) |
Apr 02, 2012 | 81.15 | 82.03 | 81.00 | 81.84 | 3,844,641 | +0.69(+0.85%) |
Mar 30, 2012 | 81.62 | 81.81 | 80.89 | 81.15 | 4,054,778 | -0.20(-0.25%) |
Mar 29, 2012 | 81.27 | 81.66 | 80.75 | 81.35 | 3,599,004 | -0.43(-0.53%) |
Mar 28, 2012 | 81.85 | 81.89 | 80.95 | 81.78 | 3,983,594 | +0.02(+0.02%) |
Mar 27, 2012 | 82.47 | 82.47 | 81.70 | 81.76 | 3,258,911 | -0.58(-0.70%) |
Mar 26, 2012 | 81.88 | 82.34 | 81.70 | 82.34 | 4,139,729 | +0.96(+1.18%) |
Mar 23, 2012 | 81.07 | 81.60 | 80.77 | 81.38 | 3,364,489 | +0.45(+0.56%) |
Mar 22, 2012 | 80.81 | 81.09 | 80.56 | 80.93 | 3,295,931 | -0.28(-0.34%) |
Mar 21, 2012 | 81.45 | 81.46 | 80.73 | 81.21 | 3,557,966 | -0.24(-0.29%) |
Mar 20, 2012 | 81.25 | 81.60 | 81.07 | 81.45 | 2,864,080 | -0.03(-0.04%) |
Mar 19, 2012 | 81.11 | 81.62 | 81.03 | 81.48 | 3,742,126 | +0.41(+0.51%) |
Mar 16, 2012 | 81.23 | 81.49 | 80.95 | 81.07 | 7,095,549 | -0.27(-0.33%) |
Mar 15, 2012 | 80.55 | 81.37 | 80.33 | 81.34 | 4,947,014 | +0.63(+0.78%) |
Mar 14, 2012 | 80.69 | 80.89 | 80.39 | 80.71 | 4,493,925 | -0.05(-0.06%) |
Mar 13, 2012 | 79.72 | 80.85 | 79.66 | 80.76 | 7,088,094 | +1.22(+1.53%) |
Mar 12, 2012 | 79.43 | 79.66 | 79.30 | 79.54 | 3,003,985 | +0.13(+0.16%) |
Mar 09, 2012 | 79.03 | 79.50 | 78.83 | 79.41 | 3,625,506 | +0.54(+0.68%) |
Mar 08, 2012 | 79.02 | 79.15 | 78.44 | 78.87 | 3,829,358 | +0.05(+0.06%) |
Mar 07, 2012 | 78.53 | 78.84 | 78.26 | 78.82 | 4,060,354 | +0.35(+0.45%) |
Mar 06, 2012 | 78.68 | 79.04 | 78.31 | 78.47 | 5,516,259 | -0.70(-0.88%) |
Mar 05, 2012 | 78.49 | 79.30 | 78.28 | 79.17 | 4,810,063 | +0.88(+1.12%) |
Mar 02, 2012 | 78.60 | 78.75 | 78.18 | 78.29 | 3,728,698 | -0.49(-0.62%) |