Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.65 | 82.71 | 82.61 | 82.69 | 2,763,179 | -0.11(-0.13%) |
Jun 28, 2012 | 82.86 | 82.88 | 82.78 | 82.80 | 1,588,788 | +0.10(+0.12%) |
Jun 27, 2012 | 82.72 | 82.75 | 82.64 | 82.70 | 2,089,821 | +0.04(+0.04%) |
Jun 26, 2012 | 82.66 | 82.74 | 82.64 | 82.66 | 1,062,092 | -0.09(-0.11%) |
Jun 25, 2012 | 82.65 | 82.76 | 82.63 | 82.75 | 3,125,299 | +0.26(+0.32%) |
Jun 22, 2012 | 82.59 | 82.61 | 82.49 | 82.49 | 807,862 | -0.12(-0.14%) |
Jun 21, 2012 | 82.60 | 82.70 | 82.51 | 82.61 | 1,265,057 | +0.11(+0.14%) |
Jun 20, 2012 | 82.52 | 82.62 | 82.37 | 82.50 | 1,690,680 | -0.13(-0.15%) |
Jun 19, 2012 | 82.69 | 82.69 | 82.54 | 82.63 | 815,013 | -0.10(-0.12%) |
Jun 18, 2012 | 82.71 | 82.78 | 82.63 | 82.72 | 936,832 | -0.02(-0.03%) |
Jun 15, 2012 | 82.72 | 82.75 | 82.63 | 82.75 | 1,387,462 | +0.19(+0.23%) |
Jun 14, 2012 | 82.54 | 82.60 | 82.49 | 82.55 | 752,588 | -0.06(-0.07%) |
Jun 13, 2012 | 82.46 | 82.63 | 82.35 | 82.61 | 3,568,210 | +0.22(+0.26%) |
Jun 12, 2012 | 82.45 | 82.49 | 82.34 | 82.40 | 648,771 | -0.07(-0.08%) |
Jun 11, 2012 | 82.37 | 82.53 | 82.32 | 82.46 | 694,620 | +0.07(+0.09%) |
Jun 08, 2012 | 82.59 | 82.60 | 82.34 | 82.39 | 955,911 | -0.04(-0.05%) |
Jun 07, 2012 | 82.33 | 82.43 | 82.30 | 82.43 | 1,011,852 | +0.13(+0.15%) |
Jun 06, 2012 | 82.63 | 82.63 | 82.30 | 82.30 | 2,509,575 | -0.25(-0.30%) |
Jun 05, 2012 | 82.59 | 82.71 | 82.54 | 82.54 | 1,280,169 | -0.17(-0.21%) |
Jun 04, 2012 | 82.70 | 83.11 | 82.70 | 82.72 | 1,408,097 | -0.19(-0.23%) |
Jun 01, 2012 | 82.83 | 82.96 | 82.77 | 82.91 | 2,492,357 | +0.21(+0.25%) |
May 31, 2012 | 82.62 | 82.75 | 82.55 | 82.70 | 4,025,286 | +0.24(+0.30%) |
May 30, 2012 | 82.44 | 82.51 | 82.37 | 82.46 | 737,929 | +0.27(+0.33%) |
May 29, 2012 | 82.25 | 82.28 | 82.16 | 82.18 | 1,608,044 | -0.04(-0.05%) |
May 25, 2012 | 82.17 | 82.25 | 82.15 | 82.23 | 612,789 | +0.13(+0.15%) |
May 24, 2012 | 82.20 | 82.20 | 82.07 | 82.10 | 1,266,504 | -0.07(-0.08%) |
May 23, 2012 | 82.25 | 82.29 | 82.15 | 82.17 | 939,438 | +0.10(+0.12%) |
May 22, 2012 | 82.15 | 82.23 | 82.07 | 82.07 | 1,358,596 | -0.20(-0.24%) |
May 21, 2012 | 82.30 | 82.32 | 82.26 | 82.27 | 1,629,394 | -0.01(-0.02%) |
May 18, 2012 | 82.28 | 82.35 | 82.21 | 82.29 | 1,597,992 | -0.02(-0.03%) |
May 17, 2012 | 82.20 | 82.38 | 82.16 | 82.31 | 1,916,360 | +0.05(+0.06%) |
May 16, 2012 | 82.19 | 82.35 | 82.16 | 82.26 | 1,330,550 | -0.01(-0.02%) |
May 15, 2012 | 82.36 | 82.36 | 82.20 | 82.27 | 1,601,353 | -0.04(-0.05%) |
May 14, 2012 | 82.29 | 82.33 | 82.23 | 82.32 | 1,029,526 | +0.19(+0.23%) |
May 11, 2012 | 82.23 | 82.23 | 82.10 | 82.13 | 601,964 | +0.06(+0.07%) |
May 10, 2012 | 82.08 | 82.11 | 82.01 | 82.07 | 710,224 | -0.08(-0.10%) |
May 09, 2012 | 82.23 | 82.23 | 82.08 | 82.15 | 1,254,395 | +0.02(+0.03%) |
May 08, 2012 | 82.17 | 82.25 | 82.12 | 82.13 | 782,570 | +0.06(+0.07%) |
May 07, 2012 | 82.09 | 82.12 | 82.04 | 82.07 | 871,465 | +0.03(+0.04%) |
May 04, 2012 | 82.03 | 82.06 | 81.97 | 82.04 | 824,870 | +0.08(+0.10%) |
May 03, 2012 | 81.86 | 81.96 | 81.85 | 81.96 | 776,048 | +0.09(+0.11%) |
May 02, 2012 | 81.89 | 81.92 | 81.81 | 81.87 | 1,751,507 | +0.08(+0.10%) |
May 01, 2012 | 81.89 | 81.92 | 81.74 | 81.79 | 1,042,340 | -0.03(-0.04%) |
Apr 30, 2012 | 81.92 | 81.92 | 81.81 | 81.82 | 1,192,103 | -0.03(-0.04%) |
Apr 27, 2012 | 81.83 | 81.87 | 81.78 | 81.85 | 836,356 | -0.01(-0.01%) |
Apr 26, 2012 | 81.85 | 81.89 | 81.78 | 81.86 | 1,380,999 | +0.13(+0.15%) |
Apr 25, 2012 | 81.68 | 81.75 | 81.55 | 81.73 | 1,327,823 | +0.04(+0.05%) |
Apr 24, 2012 | 81.77 | 81.80 | 81.68 | 81.69 | 848,192 | -0.12(-0.14%) |
Apr 23, 2012 | 81.92 | 81.92 | 81.77 | 81.81 | 1,063,897 | +0.08(+0.10%) |
Apr 20, 2012 | 81.73 | 81.76 | 81.65 | 81.73 | 2,068,452 | +0.01(+0.02%) |
Apr 19, 2012 | 81.75 | 81.80 | 81.72 | 81.72 | 836,300 | -0.06(-0.07%) |
Apr 18, 2012 | 81.70 | 81.78 | 81.63 | 81.78 | 1,195,280 | +0.10(+0.13%) |
Apr 17, 2012 | 81.60 | 81.67 | 81.56 | 81.67 | 996,967 | +0.01(+0.02%) |
Apr 16, 2012 | 81.55 | 81.74 | 81.55 | 81.66 | 1,515,560 | +0.01(+0.02%) |
Apr 13, 2012 | 81.60 | 81.66 | 81.53 | 81.64 | 1,493,127 | +0.25(+0.31%) |
Apr 12, 2012 | 81.45 | 81.48 | 81.38 | 81.39 | 683,821 | -0.08(-0.10%) |
Apr 11, 2012 | 81.41 | 81.47 | 81.29 | 81.47 | 1,626,258 | +0.01(+0.01%) |
Apr 10, 2012 | 81.52 | 81.63 | 81.43 | 81.46 | 2,559,967 | +0.01(+0.01%) |
Apr 09, 2012 | 81.51 | 81.52 | 81.41 | 81.46 | 778,036 | +0.36(+0.44%) |
Apr 05, 2012 | 81.08 | 81.10 | 80.94 | 81.10 | 1,012,473 | +0.18(+0.23%) |
Apr 04, 2012 | 80.89 | 80.94 | 80.79 | 80.92 | 1,537,124 | +0.17(+0.21%) |
Apr 03, 2012 | 81.16 | 81.22 | 80.69 | 80.75 | 1,036,805 | -0.35(-0.43%) |