Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 77.41 | 77.54 | 76.20 | 77.28 | 7,719,989 | +1.91(+2.53%) |
Jun 28, 2012 | 74.25 | 75.40 | 73.63 | 75.37 | 5,473,260 | +0.18(+0.24%) |
Jun 27, 2012 | 73.52 | 75.62 | 73.38 | 75.20 | 4,435,401 | +1.81(+2.46%) |
Jun 26, 2012 | 73.76 | 74.04 | 72.91 | 73.39 | 5,268,412 | -0.15(-0.21%) |
Jun 25, 2012 | 74.46 | 74.50 | 73.09 | 73.54 | 5,206,378 | -1.94(-2.57%) |
Jun 22, 2012 | 76.85 | 76.85 | 75.11 | 75.49 | 8,344,564 | -0.22(-0.29%) |
Jun 21, 2012 | 78.04 | 78.10 | 75.68 | 75.70 | 6,917,891 | -2.14(-2.74%) |
Jun 20, 2012 | 78.21 | 78.69 | 76.89 | 77.84 | 6,129,020 | +0.15(+0.19%) |
Jun 19, 2012 | 76.03 | 78.58 | 75.91 | 77.70 | 6,567,846 | +2.21(+2.93%) |
Jun 18, 2012 | 76.79 | 76.81 | 75.24 | 75.49 | 5,062,271 | -1.64(-2.12%) |
Jun 15, 2012 | 75.53 | 77.21 | 74.78 | 77.12 | 7,673,944 | +1.48(+1.96%) |
Jun 14, 2012 | 74.93 | 76.02 | 74.58 | 75.64 | 5,533,182 | +0.89(+1.19%) |
Jun 13, 2012 | 75.24 | 76.12 | 74.39 | 74.75 | 5,821,740 | -1.06(-1.40%) |
Jun 12, 2012 | 74.91 | 75.82 | 74.59 | 75.82 | 4,550,222 | +1.00(+1.34%) |
Jun 11, 2012 | 77.41 | 78.01 | 74.70 | 74.82 | 6,129,283 | -1.40(-1.84%) |
Jun 08, 2012 | 75.49 | 76.46 | 74.89 | 76.22 | 4,180,991 | +0.44(+0.57%) |
Jun 07, 2012 | 77.91 | 78.61 | 75.21 | 75.79 | 7,526,821 | -0.77(-1.01%) |
Jun 06, 2012 | 75.01 | 76.65 | 74.90 | 76.56 | 7,937,655 | +2.22(+2.98%) |
Jun 05, 2012 | 73.33 | 74.98 | 73.13 | 74.34 | 5,808,361 | +0.98(+1.33%) |
Jun 04, 2012 | 74.79 | 75.00 | 73.00 | 73.37 | 6,614,247 | -1.32(-1.77%) |
Jun 01, 2012 | 75.84 | 75.95 | 74.33 | 74.69 | 6,678,236 | -2.47(-3.20%) |
May 31, 2012 | 76.51 | 77.92 | 75.54 | 77.16 | 5,996,126 | +0.88(+1.15%) |
May 30, 2012 | 77.95 | 78.12 | 76.12 | 76.28 | 7,086,322 | -2.62(-3.32%) |
May 29, 2012 | 78.21 | 78.91 | 76.90 | 78.90 | 5,616,651 | +1.31(+1.68%) |
May 25, 2012 | 77.46 | 78.46 | 77.44 | 77.59 | 3,858,499 | -0.13(-0.17%) |
May 24, 2012 | 78.89 | 79.04 | 76.90 | 77.72 | 6,452,310 | -0.95(-1.20%) |
May 23, 2012 | 77.63 | 79.04 | 76.64 | 78.67 | 6,809,042 | +0.41(+0.52%) |
May 22, 2012 | 77.74 | 80.20 | 77.50 | 78.26 | 7,277,788 | +0.82(+1.06%) |
May 21, 2012 | 76.07 | 78.27 | 75.42 | 77.44 | 6,623,527 | +0.82(+1.07%) |
May 18, 2012 | 78.26 | 78.56 | 76.23 | 76.62 | 8,960,452 | -1.28(-1.64%) |
May 17, 2012 | 79.09 | 80.19 | 77.90 | 77.90 | 7,945,007 | -0.90(-1.14%) |
May 16, 2012 | 80.68 | 81.96 | 78.79 | 78.79 | 7,225,459 | -1.34(-1.67%) |
May 15, 2012 | 80.35 | 81.66 | 80.06 | 80.13 | 7,049,775 | +0.08(+0.10%) |
May 14, 2012 | 80.93 | 81.10 | 79.69 | 80.05 | 12,556,909 | -1.89(-2.31%) |
May 11, 2012 | 82.98 | 83.28 | 81.52 | 81.95 | 13,254,045 | -3.36(-3.94%) |
May 10, 2012 | 87.11 | 87.75 | 85.15 | 85.31 | 5,816,065 | -0.78(-0.90%) |
May 09, 2012 | 86.10 | 87.17 | 85.58 | 86.09 | 5,953,760 | -1.67(-1.90%) |
May 08, 2012 | 87.45 | 88.42 | 86.47 | 87.76 | 5,052,976 | -0.54(-0.61%) |
May 07, 2012 | 87.08 | 88.95 | 86.89 | 88.30 | 4,059,104 | +0.84(+0.96%) |
May 04, 2012 | 88.89 | 88.99 | 87.30 | 87.45 | 6,854,571 | -2.04(-2.28%) |
May 03, 2012 | 91.46 | 91.70 | 88.91 | 89.49 | 6,050,554 | -1.80(-1.97%) |
May 02, 2012 | 91.55 | 91.85 | 90.49 | 91.29 | 4,930,728 | -1.25(-1.35%) |
May 01, 2012 | 92.15 | 93.46 | 91.59 | 92.54 | 5,370,294 | +0.14(+0.16%) |
Apr 30, 2012 | 91.63 | 92.52 | 91.16 | 92.40 | 5,284,478 | +0.59(+0.65%) |
Apr 27, 2012 | 91.66 | 92.27 | 90.94 | 91.80 | 4,507,035 | -0.12(-0.13%) |
Apr 26, 2012 | 91.02 | 92.72 | 90.73 | 91.92 | 5,717,541 | +0.47(+0.51%) |
Apr 25, 2012 | 92.36 | 92.36 | 90.45 | 91.46 | 6,331,811 | -0.10(-0.11%) |
Apr 24, 2012 | 89.51 | 91.67 | 89.10 | 91.56 | 5,859,759 | +1.89(+2.11%) |
Apr 23, 2012 | 88.68 | 89.82 | 88.32 | 89.67 | 8,782,832 | -0.55(-0.61%) |
Apr 20, 2012 | 91.40 | 91.61 | 90.12 | 90.22 | 6,698,263 | -0.93(-1.02%) |
Apr 19, 2012 | 92.36 | 92.66 | 90.25 | 91.15 | 11,515,612 | -1.39(-1.50%) |
Apr 18, 2012 | 92.08 | 93.71 | 91.66 | 92.54 | 8,271,945 | -1.23(-1.31%) |
Apr 17, 2012 | 95.78 | 96.10 | 93.27 | 93.77 | 16,069,861 | -0.70(-0.74%) |
Apr 16, 2012 | 93.98 | 95.01 | 92.24 | 94.47 | 8,865,921 | +2.12(+2.29%) |
Apr 13, 2012 | 96.28 | 96.36 | 92.19 | 92.35 | 7,947,953 | -4.25(-4.40%) |
Apr 12, 2012 | 93.53 | 96.62 | 93.08 | 96.60 | 6,868,652 | +3.58(+3.85%) |
Apr 11, 2012 | 93.37 | 93.90 | 92.72 | 93.02 | 5,205,580 | +1.10(+1.20%) |
Apr 10, 2012 | 94.10 | 94.86 | 91.83 | 91.92 | 7,190,486 | -1.97(-2.10%) |
Apr 09, 2012 | 93.13 | 94.67 | 92.81 | 93.90 | 5,038,898 | -0.79(-0.83%) |
Apr 05, 2012 | 95.85 | 96.76 | 94.39 | 94.68 | 7,606,435 | -1.57(-1.63%) |
Apr 04, 2012 | 96.94 | 97.60 | 96.18 | 96.25 | 7,021,148 | -2.21(-2.24%) |
Apr 03, 2012 | 99.75 | 99.84 | 97.65 | 98.46 | 6,972,751 | -1.76(-1.75%) |