Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 78.76 | 78.97 | 78.69 | 78.82 | 3,503,773 | -0.02(-0.03%) |
Jun 28, 2012 | 78.88 | 79.00 | 78.83 | 78.84 | 3,411,113 | +0.12(+0.15%) |
Jun 27, 2012 | 78.75 | 78.83 | 78.64 | 78.72 | 3,508,946 | +0.11(+0.14%) |
Jun 26, 2012 | 78.49 | 78.71 | 78.44 | 78.61 | 2,449,952 | +0.08(+0.10%) |
Jun 25, 2012 | 78.51 | 78.65 | 78.40 | 78.53 | 2,539,465 | +0.20(+0.26%) |
Jun 22, 2012 | 78.39 | 78.51 | 78.29 | 78.33 | 1,858,167 | -0.06(-0.08%) |
Jun 21, 2012 | 78.41 | 78.61 | 78.37 | 78.39 | 3,325,914 | +0.12(+0.15%) |
Jun 20, 2012 | 78.20 | 78.41 | 78.08 | 78.27 | 3,847,439 | +0.03(+0.04%) |
Jun 19, 2012 | 78.41 | 78.63 | 78.20 | 78.24 | 3,221,128 | -0.07(-0.09%) |
Jun 18, 2012 | 78.40 | 78.43 | 78.22 | 78.31 | 1,487,010 | -0.03(-0.04%) |
Jun 15, 2012 | 78.26 | 78.40 | 78.17 | 78.35 | 2,009,633 | +0.32(+0.41%) |
Jun 14, 2012 | 78.08 | 78.13 | 77.87 | 78.02 | 2,349,426 | -0.09(-0.12%) |
Jun 13, 2012 | 77.88 | 78.12 | 77.78 | 78.12 | 1,988,551 | +0.28(+0.36%) |
Jun 12, 2012 | 77.99 | 78.04 | 77.71 | 77.84 | 1,381,808 | -0.23(-0.29%) |
Jun 11, 2012 | 78.06 | 78.24 | 77.94 | 78.06 | 2,020,222 | -0.01(-0.02%) |
Jun 08, 2012 | 78.13 | 78.20 | 77.89 | 78.08 | 2,555,534 | +0.29(+0.37%) |
Jun 07, 2012 | 77.68 | 77.82 | 77.57 | 77.79 | 4,370,679 | +0.16(+0.21%) |
Jun 06, 2012 | 77.94 | 77.94 | 77.47 | 77.63 | 3,728,627 | -0.23(-0.29%) |
Jun 05, 2012 | 77.94 | 78.08 | 77.80 | 77.86 | 3,626,541 | -0.17(-0.21%) |
Jun 04, 2012 | 78.26 | 78.37 | 78.00 | 78.02 | 3,944,294 | -0.60(-0.76%) |
Jun 01, 2012 | 78.15 | 78.63 | 77.98 | 78.62 | 5,669,317 | +0.48(+0.61%) |
May 31, 2012 | 77.82 | 78.16 | 77.66 | 78.14 | 6,930,452 | +0.55(+0.71%) |
May 30, 2012 | 77.81 | 77.87 | 77.58 | 77.59 | 2,873,312 | +0.07(+0.09%) |
May 29, 2012 | 77.48 | 77.69 | 77.46 | 77.53 | 3,762,987 | +0.11(+0.15%) |
May 25, 2012 | 77.28 | 77.43 | 77.23 | 77.41 | 889,054 | +0.19(+0.25%) |
May 24, 2012 | 77.22 | 77.25 | 77.11 | 77.22 | 1,815,496 | +0.01(+0.02%) |
May 23, 2012 | 77.08 | 77.36 | 77.07 | 77.20 | 2,800,253 | +0.19(+0.24%) |
May 22, 2012 | 77.08 | 77.23 | 76.97 | 77.02 | 2,587,061 | -0.21(-0.27%) |
May 21, 2012 | 77.14 | 77.27 | 76.99 | 77.23 | 2,071,689 | +0.09(+0.11%) |
May 18, 2012 | 77.33 | 77.34 | 77.08 | 77.14 | 2,947,302 | -0.30(-0.39%) |
May 17, 2012 | 77.75 | 77.79 | 77.43 | 77.44 | 3,544,531 | -0.58(-0.74%) |
May 16, 2012 | 77.70 | 78.10 | 77.64 | 78.02 | 4,042,344 | +0.04(+0.05%) |
May 15, 2012 | 78.20 | 78.20 | 77.91 | 77.98 | 3,675,341 | -0.10(-0.13%) |
May 14, 2012 | 78.20 | 78.28 | 78.00 | 78.08 | 2,882,651 | +0.02(+0.03%) |
May 11, 2012 | 78.01 | 78.16 | 77.99 | 78.06 | 4,456,592 | +0.23(+0.30%) |
May 10, 2012 | 77.91 | 77.95 | 77.69 | 77.83 | 2,394,436 | -0.16(-0.21%) |
May 09, 2012 | 77.93 | 78.15 | 77.87 | 77.99 | 3,256,832 | -0.13(-0.17%) |
May 08, 2012 | 77.99 | 78.16 | 77.91 | 78.12 | 2,351,155 | +0.19(+0.25%) |
May 07, 2012 | 77.83 | 77.96 | 77.76 | 77.93 | 1,178,338 | +0.13(+0.17%) |
May 04, 2012 | 77.81 | 77.88 | 77.79 | 77.79 | 1,027,463 | +0.09(+0.11%) |
May 03, 2012 | 77.66 | 77.79 | 77.57 | 77.71 | 2,030,245 | +0.05(+0.06%) |
May 02, 2012 | 77.58 | 77.69 | 77.53 | 77.66 | 3,063,319 | +0.25(+0.33%) |
May 01, 2012 | 77.75 | 77.83 | 77.38 | 77.41 | 3,638,564 | -0.15(-0.19%) |
Apr 30, 2012 | 77.69 | 77.74 | 77.51 | 77.55 | 2,602,727 | -0.05(-0.06%) |
Apr 27, 2012 | 77.55 | 77.63 | 77.41 | 77.60 | 2,322,388 | +0.11(+0.15%) |
Apr 26, 2012 | 77.40 | 77.59 | 77.39 | 77.49 | 1,676,580 | +0.13(+0.16%) |
Apr 25, 2012 | 77.13 | 77.39 | 77.07 | 77.36 | 2,567,912 | +0.13(+0.17%) |
Apr 24, 2012 | 77.34 | 77.37 | 77.19 | 77.23 | 2,986,950 | -0.14(-0.18%) |
Apr 23, 2012 | 77.50 | 77.51 | 77.33 | 77.37 | 1,466,355 | +0.01(+0.02%) |
Apr 20, 2012 | 77.29 | 77.41 | 77.19 | 77.35 | 996,320 | -0.02(-0.03%) |
Apr 19, 2012 | 77.49 | 77.50 | 77.32 | 77.37 | 1,714,877 | +0.05(+0.07%) |
Apr 18, 2012 | 77.39 | 77.42 | 77.27 | 77.32 | 4,000,274 | -0.01(-0.02%) |
Apr 17, 2012 | 77.21 | 77.35 | 77.11 | 77.33 | 3,348,217 | +0.10(+0.13%) |
Apr 16, 2012 | 77.21 | 77.43 | 77.17 | 77.23 | 3,599,790 | +0.00(+0.00%) |
Apr 13, 2012 | 77.03 | 77.26 | 77.03 | 77.23 | 1,521,149 | +0.37(+0.48%) |
Apr 12, 2012 | 76.97 | 77.03 | 76.83 | 76.87 | 2,103,624 | +0.03(+0.04%) |
Apr 11, 2012 | 76.91 | 76.95 | 76.56 | 76.83 | 1,969,522 | -0.08(-0.10%) |
Apr 10, 2012 | 77.11 | 77.11 | 76.88 | 76.91 | 3,399,781 | -0.05(-0.06%) |
Apr 09, 2012 | 77.00 | 77.06 | 76.83 | 76.96 | 1,541,783 | +0.50(+0.65%) |
Apr 05, 2012 | 76.49 | 76.65 | 76.30 | 76.46 | 2,472,642 | +0.13(+0.17%) |
Apr 04, 2012 | 76.44 | 76.56 | 76.33 | 76.33 | 2,433,212 | +0.15(+0.19%) |
Apr 03, 2012 | 76.90 | 77.10 | 76.16 | 76.19 | 4,091,412 | -0.73(-0.95%) |