Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 78.98 | 80.03 | 78.74 | 79.45 | 3,589,951 | +0.32(+0.40%) |
May 30, 2012 | 79.23 | 79.75 | 79.11 | 79.13 | 1,924,528 | -0.63(-0.79%) |
May 29, 2012 | 80.06 | 80.10 | 79.36 | 79.76 | 2,446,644 | -0.06(-0.08%) |
May 25, 2012 | 78.97 | 80.05 | 78.93 | 79.82 | 1,415,258 | +0.64(+0.80%) |
May 24, 2012 | 78.88 | 79.65 | 78.64 | 79.19 | 1,618,001 | +0.32(+0.40%) |
May 23, 2012 | 79.05 | 79.19 | 78.24 | 78.87 | 2,352,347 | -0.55(-0.69%) |
May 22, 2012 | 78.56 | 79.69 | 78.44 | 79.41 | 2,524,338 | -0.05(-0.06%) |
May 21, 2012 | 79.49 | 79.72 | 78.76 | 79.46 | 2,501,202 | -0.15(-0.18%) |
May 18, 2012 | 80.46 | 80.84 | 78.71 | 79.60 | 4,101,565 | -0.49(-0.61%) |
May 17, 2012 | 81.17 | 81.22 | 80.09 | 80.10 | 1,720,607 | -0.87(-1.08%) |
May 16, 2012 | 81.02 | 81.68 | 80.75 | 80.97 | 1,662,420 | +0.06(+0.08%) |
May 15, 2012 | 81.42 | 81.53 | 80.66 | 80.91 | 1,781,098 | -0.51(-0.63%) |
May 14, 2012 | 81.37 | 81.89 | 81.02 | 81.42 | 1,549,354 | -0.65(-0.79%) |
May 11, 2012 | 81.37 | 82.56 | 81.21 | 82.06 | 1,067,452 | +0.40(+0.49%) |
May 10, 2012 | 81.72 | 82.14 | 81.42 | 81.66 | 1,415,386 | +0.23(+0.28%) |
May 09, 2012 | 81.15 | 81.95 | 80.74 | 81.43 | 2,300,639 | -0.28(-0.35%) |
May 08, 2012 | 81.33 | 81.79 | 80.59 | 81.72 | 2,108,258 | +0.16(+0.20%) |
May 07, 2012 | 81.27 | 81.83 | 81.27 | 81.55 | 1,481,433 | +0.01(+0.01%) |
May 04, 2012 | 82.30 | 82.54 | 81.36 | 81.54 | 1,684,181 | -0.92(-1.11%) |
May 03, 2012 | 82.09 | 83.07 | 81.72 | 82.46 | 2,055,920 | +0.38(+0.47%) |
May 02, 2012 | 82.14 | 82.31 | 81.75 | 82.08 | 2,130,694 | -0.25(-0.30%) |
May 01, 2012 | 80.78 | 83.01 | 80.71 | 82.33 | 3,750,018 | -0.88(-1.06%) |
Apr 30, 2012 | 82.95 | 84.16 | 82.95 | 83.21 | 2,651,650 | +0.33(+0.40%) |
Apr 27, 2012 | 83.54 | 83.91 | 82.84 | 82.88 | 2,185,503 | -0.20(-0.24%) |
Apr 26, 2012 | 83.21 | 83.85 | 82.63 | 83.08 | 2,501,042 | -0.10(-0.12%) |
Apr 25, 2012 | 83.32 | 83.65 | 82.91 | 83.18 | 1,275,153 | +0.36(+0.44%) |
Apr 24, 2012 | 82.74 | 83.03 | 82.37 | 82.82 | 1,272,109 | +0.30(+0.36%) |
Apr 23, 2012 | 81.93 | 83.06 | 81.64 | 82.52 | 1,732,977 | -0.32(-0.38%) |
Apr 20, 2012 | 82.63 | 83.19 | 82.55 | 82.84 | 1,843,395 | +0.39(+0.47%) |
Apr 19, 2012 | 83.14 | 83.27 | 81.92 | 82.44 | 1,845,642 | -0.59(-0.71%) |
Apr 18, 2012 | 83.02 | 83.14 | 82.61 | 83.04 | 2,204,240 | -0.13(-0.15%) |
Apr 17, 2012 | 82.07 | 83.30 | 81.90 | 83.16 | 2,457,331 | +1.45(+1.77%) |
Apr 16, 2012 | 82.12 | 82.47 | 81.41 | 81.72 | 2,251,627 | -0.65(-0.78%) |
Apr 13, 2012 | 83.04 | 83.24 | 81.94 | 82.36 | 3,160,279 | -0.78(-0.94%) |
Apr 12, 2012 | 82.66 | 84.37 | 82.38 | 83.14 | 8,126,113 | +3.13(+3.91%) |
Apr 11, 2012 | 79.86 | 80.19 | 79.31 | 80.01 | 2,302,793 | +1.04(+1.31%) |
Apr 10, 2012 | 79.23 | 80.05 | 78.98 | 78.98 | 1,594,118 | -0.53(-0.66%) |
Apr 09, 2012 | 79.19 | 80.13 | 78.87 | 79.50 | 1,648,260 | -0.45(-0.56%) |
Apr 05, 2012 | 79.68 | 80.21 | 79.49 | 79.95 | 1,232,962 | -0.05(-0.07%) |
Apr 04, 2012 | 80.01 | 80.40 | 79.70 | 80.00 | 1,545,211 | -0.59(-0.73%) |
Apr 03, 2012 | 80.91 | 80.94 | 80.15 | 80.60 | 2,260,729 | -0.12(-0.15%) |
Apr 02, 2012 | 79.79 | 80.84 | 79.73 | 80.71 | 1,770,033 | +0.82(+1.03%) |
Mar 30, 2012 | 80.78 | 80.93 | 79.85 | 79.89 | 2,713,009 | -0.75(-0.93%) |
Mar 29, 2012 | 79.69 | 80.72 | 79.51 | 80.64 | 1,562,589 | +0.37(+0.46%) |
Mar 28, 2012 | 80.45 | 80.87 | 79.84 | 80.27 | 1,682,294 | -0.12(-0.15%) |
Mar 27, 2012 | 79.94 | 80.65 | 79.89 | 80.39 | 1,836,711 | +0.65(+0.81%) |
Mar 26, 2012 | 79.34 | 79.95 | 79.28 | 79.74 | 2,296,814 | +1.11(+1.41%) |
Mar 23, 2012 | 78.47 | 79.12 | 77.92 | 78.63 | 1,681,158 | +0.18(+0.23%) |
Mar 22, 2012 | 78.30 | 78.89 | 78.27 | 78.45 | 2,195,895 | -0.53(-0.67%) |
Mar 21, 2012 | 79.34 | 79.51 | 78.88 | 78.98 | 1,456,208 | -0.32(-0.40%) |
Mar 20, 2012 | 79.09 | 79.44 | 78.90 | 79.29 | 1,807,404 | -0.08(-0.10%) |
Mar 19, 2012 | 79.73 | 79.85 | 79.05 | 79.38 | 1,901,258 | -0.33(-0.41%) |
Mar 16, 2012 | 79.81 | 80.12 | 79.34 | 79.70 | 1,735,156 | +0.08(+0.10%) |
Mar 15, 2012 | 79.40 | 79.62 | 78.78 | 79.62 | 1,326,170 | +0.15(+0.18%) |
Mar 14, 2012 | 78.94 | 79.81 | 78.63 | 79.48 | 1,583,429 | +0.54(+0.68%) |
Mar 13, 2012 | 79.09 | 79.31 | 78.21 | 78.94 | 2,058,030 | +0.16(+0.21%) |
Mar 12, 2012 | 78.97 | 79.23 | 78.30 | 78.78 | 2,927,619 | +0.13(+0.16%) |
Mar 09, 2012 | 77.74 | 79.27 | 77.70 | 78.65 | 3,065,940 | +0.76(+0.98%) |
Mar 08, 2012 | 75.94 | 78.19 | 75.85 | 77.88 | 2,674,886 | +2.32(+3.07%) |
Mar 07, 2012 | 75.03 | 75.73 | 74.42 | 75.56 | 3,159,544 | +0.66(+0.89%) |
Mar 06, 2012 | 74.42 | 75.14 | 74.22 | 74.90 | 2,016,111 | +0.03(+0.04%) |
Mar 05, 2012 | 74.73 | 75.44 | 74.51 | 74.87 | 1,051,208 | +0.07(+0.10%) |
Mar 02, 2012 | 76.18 | 76.40 | 74.42 | 74.80 | 3,217,861 | -1.59(-2.09%) |