Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.23 | 82.23 | 82.19 | 82.22 | 159,849 | -0.02(-0.02%) |
May 30, 2012 | 82.28 | 82.28 | 82.22 | 82.24 | 252,360 | +0.02(+0.03%) |
May 29, 2012 | 82.27 | 82.27 | 82.22 | 82.22 | 282,885 | -0.05(-0.06%) |
May 25, 2012 | 82.18 | 82.27 | 82.18 | 82.27 | 114,446 | +0.07(+0.09%) |
May 24, 2012 | 82.25 | 82.25 | 82.19 | 82.19 | 221,917 | -0.07(-0.08%) |
May 23, 2012 | 82.23 | 82.27 | 82.23 | 82.26 | 118,286 | +0.01(+0.01%) |
May 22, 2012 | 82.22 | 82.25 | 82.22 | 82.25 | 247,730 | -0.01(-0.01%) |
May 21, 2012 | 82.23 | 82.27 | 82.21 | 82.26 | 189,206 | +0.02(+0.03%) |
May 18, 2012 | 82.22 | 82.27 | 82.21 | 82.23 | 123,386 | -0.02(-0.02%) |
May 17, 2012 | 82.26 | 82.26 | 82.21 | 82.25 | 184,588 | -0.03(-0.04%) |
May 16, 2012 | 82.24 | 82.28 | 82.24 | 82.28 | 208,631 | -0.01(-0.01%) |
May 15, 2012 | 82.30 | 82.31 | 82.27 | 82.29 | 200,033 | -0.02(-0.02%) |
May 14, 2012 | 82.28 | 82.33 | 82.27 | 82.31 | 190,108 | +0.02(+0.03%) |
May 11, 2012 | 82.31 | 82.31 | 82.27 | 82.28 | 120,729 | +0.02(+0.02%) |
May 10, 2012 | 82.27 | 82.31 | 82.26 | 82.27 | 172,006 | -0.05(-0.06%) |
May 09, 2012 | 82.32 | 82.32 | 82.28 | 82.31 | 329,950 | +0.04(+0.05%) |
May 08, 2012 | 82.31 | 82.31 | 82.27 | 82.27 | 327,770 | -0.03(-0.04%) |
May 07, 2012 | 82.33 | 82.33 | 82.28 | 82.31 | 376,524 | +0.00(+0.00%) |
May 04, 2012 | 82.31 | 82.31 | 82.27 | 82.31 | 219,831 | +0.01(+0.01%) |
May 03, 2012 | 82.24 | 82.31 | 82.23 | 82.30 | 352,706 | +0.07(+0.08%) |
May 02, 2012 | 82.22 | 82.26 | 82.21 | 82.23 | 199,611 | +0.02(+0.03%) |
May 01, 2012 | 82.22 | 82.25 | 82.21 | 82.21 | 194,165 | -0.04(-0.04%) |
Apr 30, 2012 | 82.26 | 82.26 | 82.22 | 82.24 | 100,978 | -0.06(-0.07%) |
Apr 27, 2012 | 82.32 | 82.32 | 82.29 | 82.31 | 537,415 | +0.00(+0.00%) |
Apr 26, 2012 | 82.31 | 82.32 | 82.29 | 82.31 | 143,656 | +0.02(+0.02%) |
Apr 25, 2012 | 82.29 | 82.33 | 82.28 | 82.29 | 158,665 | -0.02(-0.03%) |
Apr 24, 2012 | 82.33 | 82.33 | 82.29 | 82.31 | 541,015 | +0.02(+0.03%) |
Apr 23, 2012 | 82.31 | 82.33 | 82.28 | 82.29 | 142,816 | -0.04(-0.05%) |
Apr 20, 2012 | 82.30 | 82.33 | 82.26 | 82.33 | 289,276 | +0.02(+0.02%) |
Apr 19, 2012 | 82.30 | 82.31 | 82.26 | 82.31 | 152,025 | +0.06(+0.07%) |
Apr 18, 2012 | 82.28 | 82.30 | 82.26 | 82.26 | 61,051 | -0.04(-0.05%) |
Apr 17, 2012 | 82.29 | 82.30 | 82.21 | 82.30 | 208,223 | +0.01(+0.01%) |
Apr 16, 2012 | 82.28 | 82.31 | 82.26 | 82.29 | 127,884 | +0.01(+0.01%) |
Apr 13, 2012 | 82.23 | 82.29 | 82.23 | 82.28 | 69,366 | +0.01(+0.01%) |
Apr 12, 2012 | 82.29 | 82.29 | 82.23 | 82.27 | 149,277 | -0.01(-0.01%) |
Apr 11, 2012 | 82.27 | 82.28 | 82.22 | 82.28 | 164,505 | -0.02(-0.02%) |
Apr 10, 2012 | 82.22 | 82.30 | 82.22 | 82.30 | 224,076 | +0.02(+0.02%) |
Apr 09, 2012 | 82.22 | 82.28 | 82.19 | 82.28 | 185,745 | +0.07(+0.08%) |
Apr 05, 2012 | 82.22 | 82.22 | 82.17 | 82.22 | 97,122 | +0.04(+0.05%) |
Apr 04, 2012 | 82.15 | 82.19 | 82.15 | 82.18 | 102,971 | +0.01(+0.01%) |
Apr 03, 2012 | 82.22 | 82.22 | 82.13 | 82.17 | 365,900 | -0.06(-0.07%) |
Apr 02, 2012 | 82.15 | 82.24 | 82.15 | 82.22 | 124,101 | +0.02(+0.03%) |
Mar 30, 2012 | 82.22 | 82.22 | 82.14 | 82.20 | 178,180 | -0.07(-0.09%) |
Mar 29, 2012 | 82.22 | 82.28 | 82.22 | 82.27 | 173,308 | +0.02(+0.02%) |
Mar 28, 2012 | 82.27 | 82.27 | 82.24 | 82.26 | 172,214 | -0.02(-0.02%) |
Mar 27, 2012 | 82.23 | 82.28 | 82.19 | 82.27 | 348,273 | +0.07(+0.09%) |
Mar 26, 2012 | 82.24 | 82.24 | 82.18 | 82.20 | 277,277 | +0.01(+0.01%) |
Mar 23, 2012 | 82.18 | 82.22 | 82.18 | 82.19 | 167,067 | +0.01(+0.01%) |
Mar 22, 2012 | 82.22 | 82.22 | 82.17 | 82.18 | 103,189 | +0.01(+0.01%) |
Mar 21, 2012 | 82.21 | 82.21 | 82.18 | 82.18 | 120,222 | -0.02(-0.03%) |
Mar 20, 2012 | 82.17 | 82.20 | 82.16 | 82.20 | 94,893 | +0.01(+0.01%) |
Mar 19, 2012 | 82.19 | 82.19 | 82.15 | 82.19 | 99,242 | +0.03(+0.04%) |
Mar 16, 2012 | 82.18 | 82.21 | 82.15 | 82.16 | 223,910 | -0.05(-0.06%) |
Mar 15, 2012 | 82.18 | 82.22 | 82.18 | 82.21 | 116,134 | +0.00(+0.00%) |
Mar 14, 2012 | 82.22 | 82.23 | 82.18 | 82.21 | 264,407 | +0.01(+0.01%) |
Mar 13, 2012 | 82.19 | 82.26 | 82.19 | 82.20 | 108,361 | -0.02(-0.02%) |
Mar 12, 2012 | 82.18 | 82.22 | 82.18 | 82.22 | 89,712 | +0.07(+0.08%) |
Mar 09, 2012 | 82.16 | 82.17 | 82.14 | 82.15 | 70,750 | +0.00(+0.00%) |
Mar 08, 2012 | 82.17 | 82.18 | 82.14 | 82.15 | 89,841 | -0.01(-0.01%) |
Mar 07, 2012 | 82.15 | 82.16 | 82.14 | 82.16 | 107,872 | +0.00(+0.00%) |
Mar 06, 2012 | 82.18 | 82.18 | 82.12 | 82.16 | 187,252 | +0.04(+0.05%) |
Mar 05, 2012 | 82.20 | 82.20 | 82.11 | 82.12 | 350,861 | -0.07(-0.08%) |
Mar 02, 2012 | 82.11 | 82.19 | 82.11 | 82.18 | 234,376 | +0.03(+0.04%) |