Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.96 | 78.70 | 76.56 | 78.14 | 827,605 | +0.06(+0.08%) |
May 30, 2012 | 79.18 | 79.31 | 77.79 | 78.08 | 969,530 | -1.99(-2.49%) |
May 29, 2012 | 78.82 | 80.53 | 78.47 | 80.07 | 803,743 | +0.79(+1.00%) |
May 25, 2012 | 80.47 | 80.55 | 78.92 | 79.28 | 654,403 | -1.43(-1.77%) |
May 24, 2012 | 79.12 | 80.79 | 78.86 | 80.71 | 1,079,954 | +1.55(+1.96%) |
May 23, 2012 | 77.90 | 79.42 | 76.97 | 79.16 | 741,524 | +0.81(+1.03%) |
May 22, 2012 | 78.94 | 79.71 | 78.07 | 78.35 | 1,100,515 | -1.39(-1.74%) |
May 21, 2012 | 77.05 | 80.29 | 76.87 | 79.74 | 964,322 | +3.26(+4.26%) |
May 18, 2012 | 77.74 | 78.14 | 76.22 | 76.48 | 1,191,322 | -0.70(-0.91%) |
May 17, 2012 | 79.35 | 79.60 | 77.12 | 77.18 | 1,227,516 | -1.91(-2.41%) |
May 16, 2012 | 79.06 | 79.77 | 78.28 | 79.09 | 1,552,847 | +0.05(+0.06%) |
May 15, 2012 | 81.00 | 81.47 | 78.93 | 79.04 | 1,513,001 | -1.90(-2.35%) |
May 14, 2012 | 82.10 | 82.36 | 80.76 | 80.94 | 1,265,055 | -2.47(-2.96%) |
May 11, 2012 | 82.28 | 84.03 | 81.89 | 83.41 | 818,339 | +0.87(+1.05%) |
May 10, 2012 | 83.86 | 84.12 | 82.39 | 82.54 | 1,405,008 | -0.61(-0.73%) |
May 09, 2012 | 82.45 | 83.33 | 81.22 | 83.15 | 4,569,368 | -1.42(-1.68%) |
May 08, 2012 | 83.74 | 84.59 | 82.19 | 84.57 | 1,684,075 | -0.29(-0.34%) |
May 07, 2012 | 84.74 | 85.46 | 84.36 | 84.86 | 822,920 | -0.33(-0.39%) |
May 04, 2012 | 87.73 | 87.73 | 84.85 | 85.19 | 970,852 | -2.95(-3.35%) |
May 03, 2012 | 88.84 | 89.29 | 87.61 | 88.14 | 597,363 | -0.79(-0.89%) |
May 02, 2012 | 88.45 | 89.09 | 87.61 | 88.93 | 783,346 | +0.28(+0.32%) |
May 01, 2012 | 87.78 | 89.35 | 87.32 | 88.65 | 787,155 | +0.75(+0.85%) |
Apr 30, 2012 | 88.33 | 88.59 | 87.69 | 87.90 | 663,535 | -0.90(-1.01%) |
Apr 27, 2012 | 88.58 | 89.25 | 88.06 | 88.80 | 502,386 | +0.50(+0.57%) |
Apr 26, 2012 | 87.68 | 88.50 | 87.00 | 88.30 | 443,197 | +0.11(+0.12%) |
Apr 25, 2012 | 86.80 | 88.50 | 86.72 | 88.19 | 681,105 | +3.02(+3.55%) |
Apr 24, 2012 | 86.01 | 86.32 | 85.03 | 85.17 | 432,450 | -0.60(-0.70%) |
Apr 23, 2012 | 85.33 | 85.91 | 84.56 | 85.77 | 686,817 | -0.81(-0.94%) |
Apr 20, 2012 | 86.40 | 87.09 | 86.16 | 86.58 | 1,034,189 | +0.79(+0.92%) |
Apr 19, 2012 | 84.84 | 86.53 | 84.56 | 85.79 | 652,178 | +0.76(+0.89%) |
Apr 18, 2012 | 85.20 | 85.58 | 84.62 | 85.03 | 783,075 | -0.58(-0.68%) |
Apr 17, 2012 | 85.27 | 86.17 | 85.27 | 85.61 | 520,332 | +0.85(+1.00%) |
Apr 16, 2012 | 85.78 | 85.83 | 84.13 | 84.76 | 1,136,351 | -0.58(-0.68%) |
Apr 13, 2012 | 86.33 | 86.52 | 85.17 | 85.34 | 579,379 | -1.04(-1.20%) |
Apr 12, 2012 | 85.15 | 87.14 | 85.14 | 86.38 | 722,081 | +1.62(+1.91%) |
Apr 11, 2012 | 84.81 | 85.21 | 84.34 | 84.76 | 740,257 | +0.59(+0.70%) |
Apr 10, 2012 | 85.64 | 86.40 | 83.41 | 84.17 | 1,168,042 | -1.82(-2.12%) |
Apr 09, 2012 | 86.33 | 86.51 | 85.67 | 85.99 | 394,364 | -1.24(-1.42%) |
Apr 05, 2012 | 87.33 | 88.81 | 86.92 | 87.23 | 651,919 | -0.16(-0.18%) |
Apr 04, 2012 | 86.21 | 87.85 | 86.21 | 87.39 | 581,227 | -0.46(-0.52%) |
Apr 03, 2012 | 88.35 | 88.66 | 87.16 | 87.85 | 479,570 | -0.42(-0.48%) |
Apr 02, 2012 | 86.46 | 88.72 | 86.05 | 88.27 | 702,839 | +1.90(+2.20%) |
Mar 30, 2012 | 87.03 | 87.31 | 85.94 | 86.37 | 1,004,576 | +0.32(+0.37%) |
Mar 29, 2012 | 86.36 | 86.64 | 84.85 | 86.05 | 837,234 | -0.70(-0.81%) |
Mar 28, 2012 | 87.67 | 87.68 | 85.33 | 86.75 | 746,059 | -0.95(-1.08%) |
Mar 27, 2012 | 88.42 | 89.90 | 87.62 | 87.70 | 1,032,594 | -0.61(-0.69%) |
Mar 26, 2012 | 87.62 | 88.57 | 87.14 | 88.31 | 839,615 | +1.81(+2.09%) |
Mar 23, 2012 | 86.05 | 86.80 | 85.47 | 86.50 | 904,031 | -0.29(-0.33%) |
Mar 22, 2012 | 86.94 | 87.48 | 86.17 | 86.79 | 1,138,085 | -0.96(-1.09%) |
Mar 21, 2012 | 89.42 | 89.87 | 87.70 | 87.75 | 1,333,293 | -0.52(-0.59%) |
Mar 20, 2012 | 87.55 | 89.20 | 87.13 | 88.27 | 2,042,781 | +1.53(+1.76%) |
Mar 19, 2012 | 86.35 | 87.51 | 86.00 | 86.74 | 1,856,194 | +0.67(+0.78%) |
Mar 16, 2012 | 83.80 | 86.98 | 83.35 | 86.07 | 2,015,791 | +2.92(+3.51%) |
Mar 15, 2012 | 82.56 | 83.70 | 82.44 | 83.15 | 827,261 | +1.00(+1.22%) |
Mar 14, 2012 | 83.22 | 83.41 | 81.70 | 82.15 | 613,748 | -1.10(-1.32%) |
Mar 13, 2012 | 82.59 | 83.26 | 81.75 | 83.25 | 689,491 | +1.06(+1.29%) |
Mar 12, 2012 | 83.29 | 83.84 | 81.98 | 82.19 | 670,531 | -1.05(-1.26%) |
Mar 09, 2012 | 84.11 | 84.28 | 83.19 | 83.24 | 640,940 | -0.17(-0.20%) |
Mar 08, 2012 | 81.84 | 83.57 | 81.84 | 83.41 | 802,380 | +2.44(+3.01%) |
Mar 07, 2012 | 80.50 | 81.31 | 79.90 | 80.97 | 886,069 | +0.71(+0.88%) |
Mar 06, 2012 | 81.10 | 81.16 | 79.85 | 80.26 | 1,146,924 | -2.46(-2.97%) |
Mar 05, 2012 | 84.72 | 84.98 | 82.22 | 82.72 | 1,075,633 | -2.51(-2.94%) |
Mar 02, 2012 | 85.84 | 86.10 | 84.82 | 85.23 | 552,530 | -0.75(-0.87%) |