Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.20 | 83.48 | 82.19 | 83.35 | 1,983,316 | +2.55(+3.16%) |
Jun 28, 2012 | 80.35 | 81.04 | 79.59 | 80.80 | 1,539,496 | -0.24(-0.29%) |
Jun 27, 2012 | 80.15 | 81.11 | 80.06 | 81.04 | 1,276,686 | +1.06(+1.32%) |
Jun 26, 2012 | 79.77 | 80.28 | 79.16 | 79.98 | 989,982 | +0.38(+0.47%) |
Jun 25, 2012 | 79.58 | 79.93 | 79.20 | 79.60 | 2,541,988 | -1.17(-1.45%) |
Jun 22, 2012 | 80.19 | 81.01 | 79.73 | 80.78 | 1,085,646 | +1.02(+1.28%) |
Jun 21, 2012 | 81.74 | 81.86 | 79.58 | 79.76 | 2,783,824 | -2.10(-2.57%) |
Jun 20, 2012 | 82.16 | 82.45 | 81.29 | 81.86 | 1,558,032 | -0.19(-0.23%) |
Jun 19, 2012 | 81.03 | 82.50 | 80.98 | 82.05 | 1,180,289 | +1.43(+1.77%) |
Jun 18, 2012 | 79.78 | 80.90 | 79.46 | 80.62 | 1,021,481 | +0.34(+0.42%) |
Jun 15, 2012 | 79.31 | 80.44 | 79.07 | 80.28 | 833,037 | +1.12(+1.41%) |
Jun 14, 2012 | 78.45 | 79.45 | 78.08 | 79.17 | 1,239,835 | +0.82(+1.04%) |
Jun 13, 2012 | 79.18 | 79.64 | 78.00 | 78.35 | 920,216 | -1.05(-1.33%) |
Jun 12, 2012 | 78.54 | 79.42 | 77.80 | 79.40 | 1,467,499 | +1.13(+1.44%) |
Jun 11, 2012 | 80.91 | 81.09 | 78.16 | 78.28 | 1,256,109 | -1.83(-2.28%) |
Jun 08, 2012 | 78.98 | 80.26 | 78.35 | 80.10 | 1,272,589 | +0.98(+1.24%) |
Jun 07, 2012 | 80.87 | 80.99 | 79.08 | 79.12 | 1,344,638 | -0.51(-0.64%) |
Jun 06, 2012 | 78.21 | 79.71 | 78.11 | 79.63 | 1,315,460 | +2.05(+2.64%) |
Jun 05, 2012 | 76.15 | 77.68 | 76.04 | 77.58 | 1,032,836 | +1.06(+1.39%) |
Jun 04, 2012 | 76.87 | 77.18 | 75.58 | 76.52 | 1,498,756 | +0.04(+0.05%) |
Jun 01, 2012 | 77.32 | 77.84 | 76.46 | 76.48 | 1,398,828 | -2.68(-3.39%) |
May 31, 2012 | 79.51 | 79.64 | 78.04 | 79.17 | 2,355,107 | -0.37(-0.47%) |
May 30, 2012 | 80.09 | 80.26 | 79.32 | 79.54 | 969,577 | -1.53(-1.88%) |
May 29, 2012 | 80.59 | 81.32 | 80.08 | 81.07 | 955,122 | +1.24(+1.55%) |
May 25, 2012 | 79.81 | 80.08 | 79.45 | 79.83 | 1,081,487 | +0.04(+0.05%) |
May 24, 2012 | 79.82 | 80.08 | 78.77 | 79.79 | 1,191,385 | -0.03(-0.03%) |
May 23, 2012 | 78.42 | 79.98 | 77.82 | 79.82 | 1,385,038 | +0.61(+0.77%) |
May 22, 2012 | 79.68 | 80.25 | 78.64 | 79.21 | 2,045,495 | -0.39(-0.49%) |
May 21, 2012 | 77.70 | 79.65 | 77.19 | 79.60 | 1,851,339 | +2.12(+2.73%) |
May 18, 2012 | 78.40 | 78.82 | 77.26 | 77.48 | 2,766,074 | -0.82(-1.05%) |
May 17, 2012 | 80.45 | 80.47 | 78.28 | 78.30 | 2,089,531 | -2.07(-2.58%) |
May 16, 2012 | 81.03 | 81.64 | 80.25 | 80.38 | 1,087,214 | -0.45(-0.56%) |
May 15, 2012 | 80.97 | 81.69 | 80.59 | 80.83 | 1,574,685 | -0.21(-0.26%) |
May 14, 2012 | 81.26 | 81.68 | 80.75 | 81.04 | 1,099,877 | -1.15(-1.39%) |
May 11, 2012 | 81.54 | 82.88 | 81.48 | 82.19 | 1,480,475 | -0.03(-0.03%) |
May 10, 2012 | 82.64 | 82.74 | 81.79 | 82.21 | 1,026,114 | +0.12(+0.14%) |
May 09, 2012 | 81.45 | 82.59 | 81.19 | 82.09 | 1,838,030 | -0.48(-0.58%) |
May 08, 2012 | 82.18 | 82.62 | 81.02 | 82.58 | 1,276,670 | -0.30(-0.36%) |
May 07, 2012 | 82.37 | 83.18 | 82.20 | 82.88 | 933,822 | +0.13(+0.15%) |
May 04, 2012 | 83.79 | 83.83 | 82.59 | 82.75 | 2,674,418 | -1.61(-1.91%) |
May 03, 2012 | 85.59 | 85.68 | 83.91 | 84.36 | 1,245,227 | -1.34(-1.56%) |
May 02, 2012 | 84.69 | 85.73 | 84.33 | 85.69 | 769,175 | +0.32(+0.37%) |
May 01, 2012 | 85.36 | 86.88 | 85.06 | 85.38 | 2,573,786 | +0.18(+0.21%) |
Apr 30, 2012 | 86.04 | 86.05 | 85.14 | 85.19 | 1,539,446 | -0.95(-1.10%) |
Apr 27, 2012 | 85.69 | 86.30 | 84.74 | 86.14 | 2,719,917 | +0.70(+0.82%) |
Apr 26, 2012 | 84.59 | 85.63 | 84.48 | 85.44 | 1,290,549 | +0.87(+1.03%) |
Apr 25, 2012 | 84.00 | 84.79 | 83.95 | 84.57 | 2,016,341 | +1.67(+2.02%) |
Apr 24, 2012 | 82.73 | 83.29 | 82.25 | 82.89 | 2,262,799 | +0.32(+0.39%) |
Apr 23, 2012 | 82.39 | 82.61 | 81.59 | 82.58 | 2,313,005 | -1.05(-1.25%) |
Apr 20, 2012 | 84.01 | 84.55 | 83.57 | 83.62 | 1,949,009 | +0.22(+0.26%) |
Apr 19, 2012 | 84.02 | 84.88 | 82.86 | 83.40 | 3,582,327 | -0.49(-0.59%) |
Apr 18, 2012 | 83.89 | 84.25 | 83.48 | 83.89 | 1,587,935 | -0.53(-0.62%) |
Apr 17, 2012 | 83.76 | 85.10 | 83.70 | 84.42 | 2,177,515 | +1.36(+1.64%) |
Apr 16, 2012 | 83.69 | 83.85 | 82.38 | 83.06 | 1,624,926 | -0.25(-0.29%) |
Apr 13, 2012 | 83.97 | 84.00 | 83.06 | 83.30 | 1,607,742 | -0.95(-1.13%) |
Apr 12, 2012 | 83.04 | 84.56 | 83.04 | 84.26 | 2,550,464 | +1.31(+1.58%) |
Apr 11, 2012 | 82.53 | 83.18 | 82.47 | 82.95 | 2,585,825 | +1.17(+1.43%) |
Apr 10, 2012 | 83.59 | 83.85 | 81.60 | 81.78 | 3,188,537 | -2.19(-2.61%) |
Apr 09, 2012 | 83.76 | 84.28 | 83.54 | 83.97 | 1,598,671 | -1.48(-1.73%) |
Apr 05, 2012 | 85.29 | 85.80 | 85.10 | 85.45 | 2,987,473 | -0.23(-0.27%) |
Apr 04, 2012 | 86.22 | 86.29 | 85.09 | 85.68 | 1,472,748 | -1.56(-1.79%) |
Apr 03, 2012 | 87.42 | 87.88 | 86.83 | 87.24 | 2,238,726 | -0.42(-0.48%) |