Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 86.19 | 86.19 | 85.24 | 85.53 | 2,044,781 | +0.44(+0.51%) |
Jun 28, 2012 | 83.79 | 85.24 | 83.68 | 85.10 | 1,745,099 | +0.88(+1.04%) |
Jun 27, 2012 | 84.58 | 84.69 | 84.07 | 84.22 | 833,662 | +0.44(+0.52%) |
Jun 26, 2012 | 83.44 | 84.37 | 83.06 | 83.78 | 1,223,462 | +0.74(+0.89%) |
Jun 25, 2012 | 83.19 | 83.21 | 82.57 | 83.04 | 1,058,756 | -0.59(-0.71%) |
Jun 22, 2012 | 83.67 | 83.99 | 82.89 | 83.64 | 1,613,639 | +0.16(+0.20%) |
Jun 21, 2012 | 85.27 | 85.27 | 83.35 | 83.47 | 1,151,113 | -0.68(-0.81%) |
Jun 20, 2012 | 84.85 | 85.07 | 83.70 | 84.16 | 1,651,522 | -0.52(-0.61%) |
Jun 19, 2012 | 83.98 | 85.11 | 83.79 | 84.68 | 1,243,363 | +0.70(+0.84%) |
Jun 18, 2012 | 82.47 | 84.13 | 82.47 | 83.97 | 1,148,833 | +0.95(+1.14%) |
Jun 15, 2012 | 82.44 | 83.03 | 82.36 | 83.02 | 3,951,730 | +1.06(+1.29%) |
Jun 14, 2012 | 81.26 | 82.34 | 81.11 | 81.97 | 1,519,702 | +1.05(+1.30%) |
Jun 13, 2012 | 81.00 | 81.46 | 80.74 | 80.92 | 1,782,011 | -0.11(-0.14%) |
Jun 12, 2012 | 79.58 | 81.16 | 79.58 | 81.03 | 1,671,816 | +0.75(+0.93%) |
Jun 11, 2012 | 81.06 | 81.13 | 80.21 | 80.28 | 2,258,088 | -0.39(-0.49%) |
Jun 08, 2012 | 80.09 | 80.76 | 79.98 | 80.67 | 1,443,199 | +0.59(+0.74%) |
Jun 07, 2012 | 80.86 | 81.61 | 80.00 | 80.08 | 1,816,154 | -0.33(-0.41%) |
Jun 06, 2012 | 80.12 | 80.65 | 79.80 | 80.41 | 1,727,995 | +0.68(+0.86%) |
Jun 05, 2012 | 79.17 | 79.81 | 78.89 | 79.72 | 1,819,273 | +0.25(+0.31%) |
Jun 04, 2012 | 78.90 | 79.48 | 78.61 | 79.48 | 1,822,428 | +0.56(+0.70%) |
Jun 01, 2012 | 78.48 | 79.30 | 78.48 | 78.92 | 2,695,267 | -0.53(-0.66%) |
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%) |