Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.85 | 83.03 | 82.68 | 83.01 | 245,676 | +0.14(+0.17%) |
May 30, 2012 | 82.78 | 82.87 | 82.67 | 82.87 | 199,689 | +0.07(+0.08%) |
May 29, 2012 | 82.62 | 82.80 | 82.61 | 82.80 | 274,192 | +0.01(+0.01%) |
May 25, 2012 | 82.74 | 82.88 | 82.62 | 82.80 | 240,013 | +0.06(+0.07%) |
May 24, 2012 | 82.71 | 82.81 | 82.56 | 82.74 | 406,327 | -0.08(-0.10%) |
May 23, 2012 | 82.84 | 82.84 | 82.69 | 82.82 | 386,640 | +0.04(+0.05%) |
May 22, 2012 | 82.91 | 82.91 | 82.61 | 82.78 | 199,917 | -0.05(-0.06%) |
May 21, 2012 | 82.83 | 82.85 | 82.73 | 82.83 | 219,326 | -0.06(-0.07%) |
May 18, 2012 | 82.67 | 82.91 | 82.62 | 82.89 | 157,240 | +0.03(+0.04%) |
May 17, 2012 | 82.74 | 82.88 | 82.59 | 82.86 | 281,343 | +0.10(+0.12%) |
May 16, 2012 | 82.83 | 82.88 | 82.52 | 82.77 | 322,106 | -0.04(-0.05%) |
May 15, 2012 | 82.56 | 83.00 | 82.56 | 82.81 | 345,663 | +0.70(+0.86%) |
May 14, 2012 | 82.94 | 82.94 | 81.80 | 82.11 | 513,762 | -0.73(-0.88%) |
May 11, 2012 | 82.83 | 82.97 | 82.71 | 82.84 | 348,701 | +0.13(+0.16%) |
May 10, 2012 | 82.65 | 82.96 | 82.54 | 82.71 | 299,385 | -0.13(-0.16%) |
May 09, 2012 | 82.94 | 83.10 | 82.81 | 82.84 | 422,199 | -0.19(-0.22%) |
May 08, 2012 | 82.96 | 83.16 | 82.85 | 83.03 | 371,386 | +0.07(+0.08%) |
May 07, 2012 | 82.74 | 83.20 | 82.74 | 82.96 | 362,353 | -0.10(-0.13%) |
May 04, 2012 | 82.39 | 83.19 | 82.23 | 83.06 | 605,969 | +0.63(+0.76%) |
May 03, 2012 | 82.15 | 82.52 | 82.00 | 82.44 | 263,885 | +0.24(+0.29%) |
May 02, 2012 | 82.22 | 82.34 | 81.78 | 82.20 | 231,579 | +0.18(+0.22%) |
May 01, 2012 | 82.12 | 82.13 | 81.96 | 82.02 | 223,346 | -0.01(-0.01%) |
Apr 30, 2012 | 81.96 | 82.10 | 81.90 | 82.03 | 249,253 | -0.09(-0.11%) |
Apr 27, 2012 | 81.95 | 82.17 | 81.64 | 82.12 | 243,484 | +0.15(+0.18%) |
Apr 26, 2012 | 82.00 | 82.07 | 81.86 | 81.97 | 215,110 | +0.01(+0.01%) |
Apr 25, 2012 | 81.99 | 82.00 | 81.66 | 81.96 | 599,200 | +0.07(+0.08%) |
Apr 24, 2012 | 81.89 | 81.89 | 81.67 | 81.89 | 252,280 | +0.29(+0.36%) |
Apr 23, 2012 | 81.77 | 82.07 | 81.57 | 81.60 | 300,162 | -0.25(-0.30%) |
Apr 20, 2012 | 81.75 | 81.97 | 81.63 | 81.85 | 306,139 | -0.01(-0.01%) |
Apr 19, 2012 | 81.41 | 81.96 | 81.34 | 81.86 | 367,571 | +0.38(+0.47%) |
Apr 18, 2012 | 81.37 | 81.52 | 81.27 | 81.48 | 220,760 | +0.07(+0.09%) |
Apr 17, 2012 | 81.18 | 81.51 | 81.10 | 81.40 | 353,668 | +0.29(+0.36%) |
Apr 16, 2012 | 81.22 | 81.52 | 81.10 | 81.11 | 316,199 | -0.04(-0.05%) |
Apr 13, 2012 | 81.00 | 81.16 | 80.81 | 81.15 | 271,225 | +0.24(+0.29%) |
Apr 12, 2012 | 81.25 | 81.29 | 80.82 | 80.91 | 256,741 | -0.39(-0.48%) |
Apr 11, 2012 | 81.41 | 81.41 | 81.13 | 81.30 | 168,248 | +0.14(+0.17%) |
Apr 10, 2012 | 81.16 | 81.36 | 81.08 | 81.16 | 326,163 | +0.17(+0.21%) |
Apr 09, 2012 | 81.08 | 81.37 | 80.90 | 80.98 | 241,236 | +0.54(+0.67%) |
Apr 05, 2012 | 80.82 | 80.94 | 80.44 | 80.45 | 330,306 | -0.29(-0.36%) |
Apr 04, 2012 | 80.75 | 80.89 | 80.64 | 80.74 | 275,731 | +0.04(+0.05%) |
Apr 03, 2012 | 81.25 | 81.28 | 80.66 | 80.70 | 420,457 | -0.57(-0.70%) |
Apr 02, 2012 | 81.48 | 81.54 | 81.26 | 81.27 | 363,608 | -0.05(-0.06%) |
Mar 30, 2012 | 81.31 | 81.58 | 81.03 | 81.32 | 246,109 | -0.04(-0.05%) |
Mar 29, 2012 | 81.48 | 81.48 | 81.22 | 81.36 | 215,804 | -0.07(-0.08%) |
Mar 28, 2012 | 81.39 | 81.54 | 81.28 | 81.43 | 180,633 | +0.08(+0.10%) |
Mar 27, 2012 | 81.19 | 81.39 | 81.03 | 81.35 | 286,278 | +0.21(+0.26%) |
Mar 26, 2012 | 80.89 | 81.27 | 80.89 | 81.14 | 231,850 | +0.27(+0.33%) |
Mar 23, 2012 | 80.81 | 81.25 | 80.69 | 80.87 | 275,403 | +0.04(+0.05%) |
Mar 22, 2012 | 80.31 | 80.84 | 80.16 | 80.84 | 231,618 | +0.43(+0.54%) |
Mar 21, 2012 | 80.09 | 80.47 | 79.85 | 80.41 | 306,628 | +0.50(+0.62%) |
Mar 20, 2012 | 79.99 | 80.28 | 79.86 | 79.91 | 462,767 | -0.08(-0.10%) |
Mar 19, 2012 | 79.92 | 80.23 | 79.73 | 79.99 | 490,589 | -0.23(-0.29%) |
Mar 16, 2012 | 79.94 | 80.26 | 79.77 | 80.22 | 386,399 | +0.31(+0.39%) |
Mar 15, 2012 | 80.62 | 80.86 | 79.72 | 79.91 | 768,022 | -0.63(-0.78%) |
Mar 14, 2012 | 81.38 | 81.38 | 80.50 | 80.54 | 643,357 | -0.76(-0.93%) |
Mar 13, 2012 | 81.62 | 81.62 | 81.14 | 81.30 | 406,194 | -0.21(-0.26%) |
Mar 12, 2012 | 81.38 | 81.69 | 81.38 | 81.51 | 179,578 | +0.13(+0.16%) |
Mar 09, 2012 | 81.48 | 81.73 | 81.33 | 81.38 | 581,016 | -0.10(-0.13%) |
Mar 08, 2012 | 81.73 | 81.74 | 81.36 | 81.48 | 354,996 | -0.11(-0.14%) |
Mar 07, 2012 | 81.87 | 81.88 | 81.58 | 81.60 | 475,680 | -0.22(-0.26%) |
Mar 06, 2012 | 81.75 | 81.93 | 81.71 | 81.81 | 525,213 | -0.10(-0.13%) |
Mar 05, 2012 | 81.71 | 81.94 | 81.65 | 81.91 | 1,041,955 | +0.07(+0.09%) |
Mar 02, 2012 | 81.75 | 81.96 | 81.64 | 81.84 | 728,393 | -0.07(-0.09%) |