Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 83.46 | 83.46 | 80.96 | 81.15 | 1,119,687 | -1.29(-1.56%) |
Jun 28, 2012 | 81.61 | 82.47 | 81.09 | 82.44 | 528,404 | +0.71(+0.87%) |
Jun 27, 2012 | 81.34 | 82.13 | 80.77 | 81.72 | 428,610 | +0.58(+0.72%) |
Jun 26, 2012 | 80.33 | 81.39 | 80.17 | 81.14 | 513,128 | +0.79(+0.99%) |
Jun 25, 2012 | 80.77 | 80.77 | 79.27 | 80.35 | 604,404 | -0.69(-0.85%) |
Jun 22, 2012 | 80.89 | 81.75 | 80.59 | 81.04 | 727,727 | +0.46(+0.57%) |
Jun 21, 2012 | 81.89 | 82.42 | 80.34 | 80.58 | 439,662 | -1.35(-1.65%) |
Jun 20, 2012 | 81.86 | 82.99 | 81.75 | 81.93 | 453,362 | +0.00(+0.00%) |
Jun 19, 2012 | 80.91 | 82.08 | 80.77 | 81.93 | 481,543 | +0.96(+1.19%) |
Jun 18, 2012 | 79.75 | 81.06 | 79.41 | 80.96 | 366,946 | +0.98(+1.23%) |
Jun 15, 2012 | 81.09 | 81.16 | 79.94 | 79.98 | 754,807 | -1.18(-1.46%) |
Jun 14, 2012 | 80.18 | 81.59 | 80.07 | 81.17 | 488,146 | +1.13(+1.41%) |
Jun 13, 2012 | 80.87 | 81.07 | 79.86 | 80.04 | 492,880 | -0.83(-1.03%) |
Jun 12, 2012 | 80.31 | 80.91 | 79.91 | 80.87 | 535,216 | +0.83(+1.04%) |
Jun 11, 2012 | 80.40 | 81.12 | 79.99 | 80.04 | 812,977 | -0.06(-0.08%) |
Jun 08, 2012 | 80.59 | 80.84 | 79.02 | 80.10 | 841,423 | -0.93(-1.15%) |
Jun 07, 2012 | 81.79 | 82.61 | 79.19 | 81.03 | 640,180 | -0.14(-0.17%) |
Jun 06, 2012 | 80.38 | 81.18 | 80.15 | 81.17 | 397,536 | +1.32(+1.65%) |
Jun 05, 2012 | 78.98 | 79.92 | 78.98 | 79.86 | 660,354 | +0.71(+0.89%) |
Jun 04, 2012 | 79.35 | 79.57 | 78.83 | 79.15 | 366,024 | -0.25(-0.32%) |
Jun 01, 2012 | 79.24 | 79.87 | 78.99 | 79.40 | 736,415 | -0.67(-0.84%) |
May 31, 2012 | 79.24 | 80.62 | 78.56 | 80.08 | 824,402 | +0.71(+0.89%) |
May 30, 2012 | 79.11 | 79.60 | 78.52 | 79.37 | 719,948 | +0.02(+0.03%) |
May 29, 2012 | 79.55 | 80.08 | 79.15 | 79.35 | 495,164 | +0.28(+0.36%) |
May 25, 2012 | 79.23 | 80.09 | 78.86 | 79.06 | 409,178 | -0.30(-0.38%) |
May 24, 2012 | 77.86 | 79.36 | 77.68 | 79.36 | 539,044 | +1.50(+1.92%) |
May 23, 2012 | 77.13 | 78.04 | 76.79 | 77.86 | 474,384 | +0.38(+0.49%) |
May 22, 2012 | 76.95 | 77.73 | 76.61 | 77.48 | 995,831 | +0.79(+1.03%) |
May 21, 2012 | 77.02 | 77.14 | 76.29 | 76.69 | 718,494 | -0.09(-0.11%) |
May 18, 2012 | 77.07 | 77.39 | 76.50 | 76.78 | 594,934 | -0.16(-0.20%) |
May 17, 2012 | 78.25 | 78.32 | 76.63 | 76.93 | 706,537 | -1.30(-1.66%) |
May 16, 2012 | 79.38 | 79.78 | 78.14 | 78.23 | 592,604 | -0.83(-1.06%) |
May 15, 2012 | 79.75 | 80.20 | 78.96 | 79.06 | 678,829 | -0.83(-1.04%) |
May 14, 2012 | 80.18 | 80.41 | 79.41 | 79.89 | 725,118 | -0.64(-0.79%) |
May 11, 2012 | 79.61 | 81.27 | 79.17 | 80.53 | 524,947 | +0.59(+0.74%) |
May 10, 2012 | 80.06 | 80.38 | 79.64 | 79.94 | 450,079 | +0.11(+0.14%) |
May 09, 2012 | 79.48 | 80.38 | 79.06 | 79.83 | 693,714 | +0.00(+0.00%) |
May 08, 2012 | 78.64 | 79.89 | 78.36 | 79.83 | 697,977 | +0.84(+1.07%) |
May 07, 2012 | 78.53 | 79.02 | 78.06 | 78.99 | 471,519 | +0.40(+0.51%) |
May 04, 2012 | 78.18 | 78.86 | 78.06 | 78.59 | 670,066 | +0.12(+0.16%) |
May 03, 2012 | 77.71 | 78.93 | 77.71 | 78.46 | 1,215,627 | +0.88(+1.14%) |
May 02, 2012 | 77.77 | 78.11 | 77.11 | 77.58 | 1,292,454 | -0.54(-0.69%) |
May 01, 2012 | 77.87 | 78.47 | 77.42 | 78.12 | 1,382,041 | +0.78(+1.01%) |
Apr 30, 2012 | 77.47 | 77.97 | 77.19 | 77.34 | 998,684 | -0.27(-0.34%) |
Apr 27, 2012 | 77.99 | 78.28 | 77.34 | 77.61 | 836,670 | -0.23(-0.30%) |
Apr 26, 2012 | 75.32 | 78.16 | 75.32 | 77.84 | 1,854,487 | +3.36(+4.52%) |
Apr 25, 2012 | 74.32 | 74.70 | 73.84 | 74.48 | 544,775 | +0.64(+0.87%) |
Apr 24, 2012 | 73.77 | 74.26 | 73.45 | 73.84 | 400,881 | -0.10(-0.14%) |
Apr 23, 2012 | 73.73 | 73.94 | 73.22 | 73.94 | 274,106 | -0.52(-0.69%) |
Apr 20, 2012 | 73.86 | 74.69 | 73.54 | 74.45 | 534,240 | +0.96(+1.31%) |
Apr 19, 2012 | 72.50 | 74.02 | 72.50 | 73.49 | 459,528 | +0.94(+1.29%) |
Apr 18, 2012 | 72.59 | 72.84 | 71.78 | 72.56 | 483,442 | -0.22(-0.30%) |
Apr 17, 2012 | 72.95 | 73.17 | 72.45 | 72.77 | 459,969 | +0.06(+0.09%) |
Apr 16, 2012 | 72.95 | 73.34 | 72.40 | 72.71 | 384,657 | +0.20(+0.27%) |
Apr 13, 2012 | 73.62 | 73.88 | 72.52 | 72.52 | 367,745 | -1.07(-1.45%) |
Apr 12, 2012 | 72.98 | 73.63 | 72.62 | 73.59 | 197,762 | +0.67(+0.92%) |
Apr 11, 2012 | 72.62 | 73.31 | 72.29 | 72.92 | 447,144 | +0.76(+1.06%) |
Apr 10, 2012 | 72.51 | 72.76 | 72.13 | 72.15 | 384,187 | -0.34(-0.46%) |
Apr 09, 2012 | 72.48 | 72.70 | 72.18 | 72.49 | 229,402 | -0.83(-1.13%) |
Apr 05, 2012 | 72.68 | 73.48 | 72.66 | 73.31 | 208,065 | +0.01(+0.01%) |
Apr 04, 2012 | 72.73 | 73.91 | 72.73 | 73.31 | 333,531 | -0.09(-0.12%) |
Apr 03, 2012 | 72.84 | 73.44 | 72.28 | 73.39 | 421,231 | +0.45(+0.62%) |