Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 69.74 | 69.91 | 68.83 | 69.38 | 1,520,329 | -0.39(-0.56%) |
May 30, 2012 | 70.04 | 70.69 | 69.61 | 69.77 | 1,412,379 | -0.75(-1.07%) |
May 29, 2012 | 70.65 | 70.78 | 70.04 | 70.53 | 1,260,239 | +0.34(+0.48%) |
May 25, 2012 | 68.71 | 71.09 | 68.71 | 70.19 | 1,040,818 | -0.03(-0.04%) |
May 24, 2012 | 70.05 | 71.16 | 69.43 | 70.22 | 1,365,590 | +0.31(+0.44%) |
May 23, 2012 | 69.50 | 70.16 | 68.80 | 69.91 | 1,352,277 | +0.13(+0.18%) |
May 22, 2012 | 69.66 | 71.01 | 69.50 | 69.78 | 2,371,350 | +0.98(+1.43%) |
May 21, 2012 | 67.68 | 69.02 | 66.95 | 68.80 | 2,512,596 | +1.11(+1.64%) |
May 18, 2012 | 68.85 | 68.92 | 67.40 | 67.69 | 2,565,799 | -1.04(-1.52%) |
May 17, 2012 | 69.20 | 69.68 | 68.24 | 68.74 | 1,563,264 | -0.35(-0.50%) |
May 16, 2012 | 70.16 | 70.45 | 68.96 | 69.08 | 1,372,444 | -0.84(-1.20%) |
May 15, 2012 | 70.67 | 70.78 | 69.82 | 69.92 | 1,577,266 | -0.72(-1.02%) |
May 14, 2012 | 70.44 | 70.94 | 70.07 | 70.64 | 2,087,481 | -0.50(-0.70%) |
May 11, 2012 | 71.81 | 72.35 | 71.06 | 71.14 | 1,616,188 | -0.98(-1.36%) |
May 10, 2012 | 72.26 | 73.24 | 71.96 | 72.12 | 1,970,203 | +0.26(+0.37%) |
May 09, 2012 | 72.43 | 73.00 | 71.75 | 71.85 | 2,217,596 | -2.07(-2.80%) |
May 08, 2012 | 73.14 | 74.26 | 72.73 | 73.93 | 2,266,983 | +0.15(+0.21%) |
May 07, 2012 | 72.32 | 74.02 | 72.21 | 73.77 | 2,148,164 | +0.90(+1.23%) |
May 04, 2012 | 73.78 | 74.07 | 72.71 | 72.87 | 2,460,461 | -1.05(-1.43%) |
May 03, 2012 | 75.27 | 75.77 | 72.87 | 73.93 | 4,683,590 | -2.33(-3.06%) |
May 02, 2012 | 75.88 | 77.36 | 75.88 | 76.26 | 2,487,610 | -0.34(-0.44%) |
May 01, 2012 | 73.81 | 77.27 | 73.66 | 76.60 | 4,509,896 | +3.32(+4.52%) |
Apr 30, 2012 | 75.37 | 76.21 | 72.30 | 73.28 | 8,032,347 | -6.49(-8.13%) |
Apr 27, 2012 | 81.47 | 81.72 | 79.68 | 79.77 | 2,266,339 | -1.23(-1.51%) |
Apr 26, 2012 | 78.57 | 81.64 | 78.29 | 80.99 | 2,271,288 | +0.40(+0.50%) |
Apr 25, 2012 | 81.16 | 81.69 | 80.25 | 80.59 | 1,488,358 | -0.10(-0.12%) |
Apr 24, 2012 | 81.01 | 81.04 | 80.28 | 80.69 | 1,169,328 | -0.36(-0.45%) |
Apr 23, 2012 | 81.06 | 81.26 | 80.24 | 81.06 | 1,013,842 | -0.69(-0.84%) |
Apr 20, 2012 | 81.71 | 82.48 | 81.28 | 81.75 | 1,276,177 | +0.23(+0.28%) |
Apr 19, 2012 | 80.36 | 82.33 | 79.86 | 81.52 | 1,596,569 | +1.20(+1.49%) |
Apr 18, 2012 | 79.81 | 80.59 | 78.50 | 80.32 | 1,505,549 | +0.06(+0.08%) |
Apr 17, 2012 | 79.67 | 80.44 | 78.80 | 80.26 | 1,302,431 | +0.82(+1.03%) |
Apr 16, 2012 | 80.53 | 80.65 | 79.29 | 79.44 | 1,065,094 | -1.04(-1.30%) |
Apr 13, 2012 | 81.14 | 81.44 | 80.44 | 80.48 | 981,576 | -1.13(-1.38%) |
Apr 12, 2012 | 81.18 | 81.85 | 80.41 | 81.61 | 1,328,286 | +0.47(+0.58%) |
Apr 11, 2012 | 80.53 | 81.31 | 80.20 | 81.14 | 1,542,898 | +1.35(+1.70%) |
Apr 10, 2012 | 80.92 | 81.35 | 79.62 | 79.78 | 1,108,449 | -1.24(-1.54%) |
Apr 09, 2012 | 82.04 | 82.04 | 81.01 | 81.03 | 1,118,865 | -1.87(-2.26%) |
Apr 05, 2012 | 82.23 | 83.07 | 81.86 | 82.90 | 1,161,997 | +0.42(+0.51%) |
Apr 04, 2012 | 82.30 | 83.03 | 81.87 | 82.48 | 1,417,651 | -0.17(-0.21%) |
Apr 03, 2012 | 83.60 | 83.90 | 82.47 | 82.65 | 2,552,483 | -0.77(-0.93%) |
Apr 02, 2012 | 84.01 | 84.06 | 82.72 | 83.43 | 1,591,823 | -0.57(-0.68%) |
Mar 30, 2012 | 83.34 | 84.78 | 82.79 | 84.00 | 2,792,635 | +0.85(+1.03%) |
Mar 29, 2012 | 79.83 | 84.80 | 79.77 | 83.14 | 4,297,898 | +2.63(+3.27%) |
Mar 28, 2012 | 80.04 | 81.07 | 79.87 | 80.51 | 1,854,756 | +0.72(+0.90%) |
Mar 27, 2012 | 79.58 | 80.07 | 78.40 | 79.79 | 1,546,627 | +0.10(+0.12%) |
Mar 26, 2012 | 77.58 | 79.69 | 77.03 | 79.69 | 1,532,804 | +1.88(+2.42%) |
Mar 23, 2012 | 77.36 | 77.88 | 76.87 | 77.81 | 1,280,631 | +0.55(+0.72%) |
Mar 22, 2012 | 76.90 | 77.53 | 76.70 | 77.26 | 1,692,802 | +0.00(+0.00%) |
Mar 21, 2012 | 77.36 | 77.66 | 77.22 | 77.26 | 1,382,627 | -0.04(-0.05%) |
Mar 20, 2012 | 78.67 | 78.72 | 77.24 | 77.29 | 1,808,970 | -1.66(-2.10%) |
Mar 19, 2012 | 78.11 | 79.49 | 77.98 | 78.95 | 1,448,304 | +0.48(+0.61%) |
Mar 16, 2012 | 78.75 | 79.07 | 78.37 | 78.47 | 1,748,133 | -0.34(-0.44%) |
Mar 15, 2012 | 79.17 | 79.70 | 78.37 | 78.82 | 952,158 | -0.25(-0.32%) |
Mar 14, 2012 | 78.49 | 80.07 | 78.38 | 79.07 | 1,817,436 | +0.31(+0.39%) |
Mar 13, 2012 | 78.48 | 78.91 | 77.61 | 78.76 | 1,280,129 | +0.63(+0.81%) |
Mar 12, 2012 | 78.46 | 79.04 | 77.91 | 78.13 | 1,085,795 | -0.72(-0.92%) |
Mar 09, 2012 | 79.43 | 79.94 | 78.36 | 78.85 | 1,664,526 | -0.67(-0.84%) |
Mar 08, 2012 | 78.80 | 79.78 | 78.56 | 79.52 | 942,567 | +1.23(+1.57%) |
Mar 07, 2012 | 77.70 | 78.74 | 77.33 | 78.29 | 1,224,915 | +0.66(+0.85%) |
Mar 06, 2012 | 78.42 | 79.58 | 77.14 | 77.63 | 1,597,562 | -1.60(-2.02%) |
Mar 05, 2012 | 78.64 | 79.64 | 78.61 | 79.23 | 1,322,514 | +0.22(+0.28%) |
Mar 02, 2012 | 79.20 | 79.74 | 78.73 | 79.01 | 1,308,125 | -0.43(-0.55%) |