Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 74.25 | 74.77 | 73.75 | 74.11 | 4,019,295 | +0.37(+0.50%) |
May 30, 2012 | 74.33 | 74.56 | 73.63 | 73.74 | 3,538,505 | -1.35(-1.80%) |
May 29, 2012 | 73.76 | 75.13 | 73.45 | 75.09 | 5,761,050 | +2.07(+2.83%) |
May 25, 2012 | 73.29 | 73.84 | 72.78 | 73.02 | 2,528,576 | -0.48(-0.65%) |
May 24, 2012 | 74.17 | 74.21 | 72.60 | 73.50 | 3,436,576 | -0.56(-0.76%) |
May 23, 2012 | 73.35 | 74.24 | 72.44 | 74.06 | 4,226,184 | +0.12(+0.16%) |
May 22, 2012 | 74.14 | 74.80 | 73.59 | 73.94 | 4,970,397 | +0.24(+0.33%) |
May 21, 2012 | 72.59 | 73.75 | 72.37 | 73.70 | 3,913,042 | +1.32(+1.82%) |
May 18, 2012 | 73.56 | 73.60 | 72.14 | 72.38 | 5,762,759 | -0.95(-1.30%) |
May 17, 2012 | 74.66 | 74.68 | 73.28 | 73.33 | 4,219,489 | -1.37(-1.83%) |
May 16, 2012 | 76.13 | 76.22 | 74.61 | 74.70 | 4,408,982 | -1.47(-1.93%) |
May 15, 2012 | 75.84 | 77.05 | 75.61 | 76.17 | 3,978,920 | +0.22(+0.29%) |
May 14, 2012 | 76.34 | 76.60 | 75.65 | 75.95 | 4,389,319 | -1.23(-1.59%) |
May 11, 2012 | 76.86 | 78.02 | 76.72 | 77.18 | 2,362,783 | -0.11(-0.14%) |
May 10, 2012 | 77.46 | 77.92 | 77.08 | 77.29 | 2,856,302 | +0.28(+0.36%) |
May 09, 2012 | 77.53 | 77.91 | 76.76 | 77.01 | 4,998,188 | -1.81(-2.30%) |
May 08, 2012 | 78.52 | 79.00 | 77.69 | 78.82 | 3,029,902 | -0.09(-0.11%) |
May 07, 2012 | 78.89 | 79.42 | 78.82 | 78.91 | 2,824,687 | -0.57(-0.72%) |
May 04, 2012 | 80.66 | 80.72 | 79.29 | 79.48 | 2,524,963 | -1.43(-1.77%) |
May 03, 2012 | 81.45 | 81.66 | 80.54 | 80.91 | 2,307,982 | -0.64(-0.78%) |
May 02, 2012 | 81.18 | 81.67 | 80.84 | 81.55 | 2,222,531 | +0.12(+0.15%) |
May 01, 2012 | 81.50 | 82.24 | 80.67 | 81.43 | 2,424,603 | -0.21(-0.26%) |
Apr 30, 2012 | 81.98 | 82.46 | 81.33 | 81.64 | 2,480,247 | -0.36(-0.44%) |
Apr 27, 2012 | 81.63 | 82.10 | 81.46 | 82.00 | 2,513,000 | +0.75(+0.92%) |
Apr 26, 2012 | 79.87 | 81.36 | 79.53 | 81.25 | 3,088,972 | +1.44(+1.80%) |
Apr 25, 2012 | 80.64 | 81.08 | 79.34 | 79.81 | 4,127,351 | -0.04(-0.05%) |
Apr 24, 2012 | 80.23 | 80.75 | 79.26 | 79.85 | 3,732,625 | +0.10(+0.13%) |
Apr 23, 2012 | 80.10 | 80.25 | 79.39 | 79.75 | 4,871,716 | -1.25(-1.54%) |
Apr 20, 2012 | 80.61 | 81.54 | 80.61 | 81.00 | 3,620,955 | +0.60(+0.75%) |
Apr 19, 2012 | 81.09 | 81.58 | 80.00 | 80.40 | 2,660,508 | -0.80(-0.99%) |
Apr 18, 2012 | 80.96 | 81.45 | 80.85 | 81.20 | 2,604,002 | -0.04(-0.05%) |
Apr 17, 2012 | 80.37 | 81.60 | 80.11 | 81.24 | 3,021,535 | +1.36(+1.70%) |
Apr 16, 2012 | 80.13 | 80.96 | 79.61 | 79.88 | 3,183,234 | +0.08(+0.10%) |
Apr 13, 2012 | 80.56 | 80.93 | 79.74 | 79.80 | 3,252,141 | -1.37(-1.69%) |
Apr 12, 2012 | 79.60 | 81.46 | 79.59 | 81.17 | 2,742,808 | +1.54(+1.93%) |
Apr 11, 2012 | 79.44 | 80.03 | 79.16 | 79.63 | 3,710,328 | +1.15(+1.47%) |
Apr 10, 2012 | 79.81 | 80.07 | 78.35 | 78.48 | 5,025,087 | -1.75(-2.18%) |
Apr 09, 2012 | 80.82 | 80.82 | 79.96 | 80.23 | 3,201,475 | -1.37(-1.68%) |
Apr 05, 2012 | 81.55 | 82.16 | 81.38 | 81.60 | 2,483,011 | -0.32(-0.39%) |
Apr 04, 2012 | 81.74 | 82.09 | 81.41 | 81.92 | 2,970,392 | -0.28(-0.34%) |
Apr 03, 2012 | 82.63 | 83.11 | 81.77 | 82.20 | 3,265,021 | -0.53(-0.64%) |
Apr 02, 2012 | 82.50 | 83.57 | 81.91 | 82.73 | 3,336,641 | -0.21(-0.25%) |
Mar 30, 2012 | 82.96 | 83.27 | 82.28 | 82.94 | 3,497,779 | +0.62(+0.75%) |
Mar 29, 2012 | 81.13 | 82.38 | 81.00 | 82.32 | 3,752,898 | +0.80(+0.98%) |
Mar 28, 2012 | 83.26 | 83.26 | 81.12 | 81.52 | 4,873,146 | -1.59(-1.91%) |
Mar 27, 2012 | 83.43 | 83.50 | 82.85 | 83.11 | 3,633,052 | -0.39(-0.47%) |
Mar 26, 2012 | 82.56 | 83.52 | 82.51 | 83.50 | 3,560,504 | +1.70(+2.08%) |
Mar 23, 2012 | 82.04 | 82.29 | 81.52 | 81.80 | 3,819,406 | -0.27(-0.33%) |
Mar 22, 2012 | 82.20 | 82.41 | 81.54 | 82.07 | 5,156,710 | -0.65(-0.79%) |
Mar 21, 2012 | 83.50 | 83.52 | 82.41 | 82.72 | 3,380,371 | -0.54(-0.65%) |
Mar 20, 2012 | 83.87 | 84.09 | 83.08 | 83.26 | 4,558,045 | -1.36(-1.61%) |
Mar 19, 2012 | 85.72 | 85.72 | 84.56 | 84.62 | 4,611,290 | -0.86(-1.01%) |
Mar 16, 2012 | 87.00 | 87.36 | 85.23 | 85.48 | 8,007,934 | -1.41(-1.62%) |
Mar 15, 2012 | 86.89 | 87.50 | 85.90 | 86.89 | 7,203,170 | +0.08(+0.09%) |
Mar 14, 2012 | 86.35 | 86.90 | 85.85 | 86.81 | 6,995,899 | +0.24(+0.28%) |
Mar 13, 2012 | 84.51 | 86.73 | 84.06 | 86.57 | 7,594,604 | +2.58(+3.07%) |
Mar 12, 2012 | 83.84 | 84.23 | 83.69 | 83.99 | 3,592,261 | +0.44(+0.53%) |
Mar 09, 2012 | 83.49 | 83.92 | 83.23 | 83.55 | 2,511,076 | +0.02(+0.02%) |
Mar 08, 2012 | 83.52 | 83.99 | 83.01 | 83.53 | 2,739,598 | +0.96(+1.16%) |
Mar 07, 2012 | 81.90 | 82.87 | 81.71 | 82.57 | 4,266,004 | +1.18(+1.45%) |
Mar 06, 2012 | 82.61 | 82.68 | 81.01 | 81.39 | 4,840,042 | -1.90(-2.28%) |
Mar 05, 2012 | 84.12 | 84.19 | 82.86 | 83.29 | 3,156,529 | -1.25(-1.48%) |
Mar 02, 2012 | 83.92 | 84.64 | 83.90 | 84.54 | 3,601,198 | +0.38(+0.45%) |