Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.64 | 82.64 | 82.58 | 82.63 | 224,491 | -0.06(-0.07%) |
Jun 28, 2012 | 82.69 | 82.70 | 82.65 | 82.68 | 151,700 | -0.02(-0.02%) |
Jun 27, 2012 | 82.64 | 82.70 | 82.64 | 82.70 | 147,963 | +0.03(+0.04%) |
Jun 26, 2012 | 82.68 | 82.69 | 82.66 | 82.67 | 226,519 | -0.03(-0.04%) |
Jun 25, 2012 | 82.65 | 82.70 | 82.64 | 82.70 | 340,512 | +0.05(+0.06%) |
Jun 22, 2012 | 82.63 | 82.66 | 82.60 | 82.65 | 117,127 | +0.02(+0.02%) |
Jun 21, 2012 | 82.64 | 82.66 | 82.59 | 82.64 | 99,255 | +0.02(+0.02%) |
Jun 20, 2012 | 82.64 | 82.67 | 82.59 | 82.62 | 226,297 | -0.04(-0.05%) |
Jun 19, 2012 | 82.64 | 82.66 | 82.61 | 82.66 | 176,850 | +0.04(+0.05%) |
Jun 18, 2012 | 82.62 | 82.63 | 82.59 | 82.62 | 101,485 | +0.00(+0.00%) |
Jun 15, 2012 | 82.63 | 82.64 | 82.58 | 82.62 | 121,740 | +0.04(+0.05%) |
Jun 14, 2012 | 82.59 | 82.59 | 82.55 | 82.58 | 86,822 | +0.04(+0.05%) |
Jun 13, 2012 | 82.55 | 82.60 | 82.53 | 82.54 | 126,387 | +0.01(+0.01%) |
Jun 12, 2012 | 82.63 | 82.63 | 82.53 | 82.53 | 349,106 | -0.08(-0.10%) |
Jun 11, 2012 | 82.59 | 82.64 | 82.59 | 82.61 | 489,873 | +0.01(+0.01%) |
Jun 08, 2012 | 82.62 | 82.64 | 82.58 | 82.60 | 80,877 | +0.01(+0.01%) |
Jun 07, 2012 | 82.60 | 82.62 | 82.57 | 82.59 | 235,589 | +0.02(+0.03%) |
Jun 06, 2012 | 82.60 | 82.61 | 82.56 | 82.57 | 160,840 | -0.02(-0.03%) |
Jun 05, 2012 | 82.55 | 82.60 | 82.55 | 82.59 | 1,391,388 | -0.01(-0.01%) |
Jun 04, 2012 | 82.64 | 82.64 | 82.57 | 82.60 | 384,102 | -0.01(-0.01%) |
Jun 01, 2012 | 82.55 | 82.62 | 82.55 | 82.61 | 262,452 | +0.01(+0.01%) |
May 31, 2012 | 82.61 | 82.61 | 82.57 | 82.60 | 159,116 | -0.02(-0.02%) |
May 30, 2012 | 82.66 | 82.66 | 82.59 | 82.62 | 251,202 | +0.02(+0.03%) |
May 29, 2012 | 82.65 | 82.65 | 82.59 | 82.59 | 281,588 | -0.05(-0.06%) |
May 25, 2012 | 82.56 | 82.64 | 82.56 | 82.64 | 113,921 | +0.07(+0.09%) |
May 24, 2012 | 82.63 | 82.63 | 82.57 | 82.57 | 220,899 | -0.07(-0.08%) |
May 23, 2012 | 82.61 | 82.64 | 82.61 | 82.64 | 117,743 | +0.01(+0.01%) |
May 22, 2012 | 82.59 | 82.63 | 82.59 | 82.63 | 246,594 | -0.01(-0.01%) |
May 21, 2012 | 82.61 | 82.65 | 82.59 | 82.64 | 188,338 | +0.02(+0.03%) |
May 18, 2012 | 82.59 | 82.64 | 82.59 | 82.61 | 122,821 | -0.02(-0.02%) |
May 17, 2012 | 82.64 | 82.64 | 82.59 | 82.63 | 183,742 | -0.03(-0.04%) |
May 16, 2012 | 82.62 | 82.66 | 82.62 | 82.66 | 207,675 | -0.01(-0.01%) |
May 15, 2012 | 82.68 | 82.68 | 82.64 | 82.67 | 199,116 | -0.02(-0.02%) |
May 14, 2012 | 82.66 | 82.71 | 82.65 | 82.68 | 189,236 | +0.02(+0.03%) |
May 11, 2012 | 82.69 | 82.69 | 82.64 | 82.66 | 120,176 | +0.02(+0.02%) |
May 10, 2012 | 82.65 | 82.68 | 82.64 | 82.64 | 171,217 | -0.05(-0.06%) |
May 09, 2012 | 82.70 | 82.70 | 82.66 | 82.69 | 328,437 | +0.04(+0.05%) |
May 08, 2012 | 82.69 | 82.69 | 82.64 | 82.65 | 326,266 | -0.03(-0.04%) |
May 07, 2012 | 82.71 | 82.71 | 82.66 | 82.68 | 374,798 | +0.00(+0.00%) |
May 04, 2012 | 82.69 | 82.69 | 82.65 | 82.68 | 218,823 | +0.01(+0.01%) |
May 03, 2012 | 82.62 | 82.69 | 82.61 | 82.68 | 351,089 | +0.07(+0.08%) |
May 02, 2012 | 82.59 | 82.64 | 82.59 | 82.61 | 198,696 | +0.02(+0.03%) |
May 01, 2012 | 82.60 | 82.63 | 82.59 | 82.59 | 193,275 | -0.04(-0.04%) |
Apr 30, 2012 | 82.64 | 82.64 | 82.60 | 82.62 | 100,515 | -0.06(-0.07%) |
Apr 27, 2012 | 82.70 | 82.70 | 82.67 | 82.68 | 534,951 | +0.00(+0.00%) |
Apr 26, 2012 | 82.68 | 82.70 | 82.67 | 82.68 | 142,998 | +0.02(+0.02%) |
Apr 25, 2012 | 82.67 | 82.71 | 82.66 | 82.67 | 157,937 | -0.02(-0.03%) |
Apr 24, 2012 | 82.71 | 82.71 | 82.67 | 82.69 | 538,534 | +0.02(+0.03%) |
Apr 23, 2012 | 82.68 | 82.71 | 82.66 | 82.67 | 142,161 | -0.04(-0.05%) |
Apr 20, 2012 | 82.68 | 82.71 | 82.64 | 82.71 | 287,949 | +0.02(+0.02%) |
Apr 19, 2012 | 82.68 | 82.69 | 82.64 | 82.69 | 151,328 | +0.06(+0.07%) |
Apr 18, 2012 | 82.66 | 82.68 | 82.64 | 82.64 | 60,771 | -0.04(-0.05%) |
Apr 17, 2012 | 82.67 | 82.68 | 82.59 | 82.68 | 207,269 | +0.01(+0.01%) |
Apr 16, 2012 | 82.66 | 82.69 | 82.64 | 82.67 | 127,297 | +0.01(+0.01%) |
Apr 13, 2012 | 82.61 | 82.67 | 82.61 | 82.66 | 69,048 | +0.01(+0.01%) |
Apr 12, 2012 | 82.67 | 82.67 | 82.61 | 82.65 | 148,592 | -0.01(-0.01%) |
Apr 11, 2012 | 82.65 | 82.66 | 82.60 | 82.66 | 163,751 | -0.02(-0.02%) |
Apr 10, 2012 | 82.60 | 82.68 | 82.59 | 82.68 | 223,048 | +0.02(+0.02%) |
Apr 09, 2012 | 82.59 | 82.66 | 82.57 | 82.66 | 184,893 | +0.07(+0.08%) |
Apr 05, 2012 | 82.59 | 82.59 | 82.55 | 82.59 | 96,677 | +0.04(+0.05%) |
Apr 04, 2012 | 82.53 | 82.57 | 82.53 | 82.55 | 102,499 | +0.01(+0.01%) |
Apr 03, 2012 | 82.60 | 82.60 | 82.51 | 82.55 | 364,222 | -0.06(-0.07%) |