Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 85.67 | 86.10 | 85.64 | 85.83 | 3,786,751 | +0.33(+0.39%) |
May 30, 2012 | 85.28 | 85.56 | 85.25 | 85.50 | 816,383 | +0.81(+0.95%) |
May 29, 2012 | 84.81 | 84.98 | 84.69 | 84.69 | 1,094,380 | -0.07(-0.08%) |
May 25, 2012 | 84.69 | 84.81 | 84.66 | 84.77 | 468,310 | +0.25(+0.29%) |
May 24, 2012 | 84.58 | 84.64 | 84.49 | 84.52 | 528,214 | -0.18(-0.21%) |
May 23, 2012 | 84.71 | 84.92 | 84.67 | 84.70 | 831,688 | +0.22(+0.26%) |
May 22, 2012 | 84.44 | 84.56 | 84.32 | 84.48 | 680,706 | -0.18(-0.21%) |
May 21, 2012 | 84.75 | 84.81 | 84.66 | 84.66 | 999,070 | -0.22(-0.26%) |
May 18, 2012 | 84.69 | 84.95 | 84.66 | 84.88 | 1,052,061 | -0.06(-0.07%) |
May 17, 2012 | 84.54 | 84.95 | 84.53 | 84.94 | 966,086 | +0.32(+0.37%) |
May 16, 2012 | 84.33 | 84.67 | 84.31 | 84.62 | 963,044 | +0.06(+0.07%) |
May 15, 2012 | 84.48 | 84.61 | 84.42 | 84.56 | 1,166,137 | +0.02(+0.03%) |
May 14, 2012 | 84.51 | 84.61 | 84.40 | 84.54 | 822,216 | +0.37(+0.44%) |
May 11, 2012 | 84.16 | 84.19 | 84.03 | 84.16 | 510,203 | +0.28(+0.33%) |
May 10, 2012 | 83.82 | 83.92 | 83.70 | 83.89 | 438,676 | -0.12(-0.14%) |
May 09, 2012 | 84.16 | 84.21 | 83.93 | 84.01 | 1,216,016 | +0.07(+0.08%) |
May 08, 2012 | 83.91 | 84.12 | 83.90 | 83.94 | 660,427 | +0.19(+0.23%) |
May 07, 2012 | 83.80 | 83.85 | 83.71 | 83.75 | 620,686 | -0.02(-0.03%) |
May 04, 2012 | 83.56 | 83.77 | 83.56 | 83.77 | 1,029,475 | +0.33(+0.40%) |
May 03, 2012 | 83.27 | 83.48 | 83.27 | 83.44 | 455,182 | -0.01(-0.01%) |
May 02, 2012 | 83.48 | 83.51 | 83.33 | 83.45 | 1,302,773 | +0.16(+0.19%) |
May 01, 2012 | 83.55 | 83.58 | 83.20 | 83.29 | 1,092,741 | -0.15(-0.18%) |
Apr 30, 2012 | 83.44 | 83.53 | 83.40 | 83.44 | 2,305,731 | +0.07(+0.09%) |
Apr 27, 2012 | 83.23 | 83.38 | 83.22 | 83.37 | 448,421 | +0.09(+0.10%) |
Apr 26, 2012 | 83.29 | 83.31 | 83.14 | 83.28 | 398,048 | +0.28(+0.33%) |
Apr 25, 2012 | 82.91 | 83.15 | 82.71 | 83.00 | 862,798 | -0.10(-0.12%) |
Apr 24, 2012 | 83.23 | 83.26 | 83.10 | 83.11 | 641,018 | -0.21(-0.26%) |
Apr 23, 2012 | 83.37 | 83.46 | 83.30 | 83.32 | 945,616 | +0.17(+0.20%) |
Apr 20, 2012 | 83.00 | 83.15 | 82.95 | 83.15 | 478,085 | +0.01(+0.01%) |
Apr 19, 2012 | 83.14 | 83.21 | 83.10 | 83.15 | 517,812 | +0.09(+0.11%) |
Apr 18, 2012 | 83.00 | 83.08 | 82.96 | 83.05 | 636,945 | +0.17(+0.20%) |
Apr 17, 2012 | 82.87 | 82.96 | 82.80 | 82.89 | 1,169,594 | -0.09(-0.10%) |
Apr 16, 2012 | 82.97 | 83.23 | 82.93 | 82.97 | 1,494,125 | -0.02(-0.03%) |
Apr 13, 2012 | 82.82 | 83.01 | 82.79 | 83.00 | 584,335 | +0.50(+0.60%) |
Apr 12, 2012 | 82.73 | 82.75 | 82.48 | 82.50 | 571,881 | -0.17(-0.20%) |
Apr 11, 2012 | 82.67 | 82.76 | 82.59 | 82.67 | 550,948 | -0.32(-0.39%) |
Apr 10, 2012 | 82.74 | 83.05 | 82.67 | 82.99 | 1,140,604 | +0.39(+0.47%) |
Apr 09, 2012 | 82.63 | 82.70 | 82.52 | 82.60 | 726,649 | +0.84(+1.02%) |
Apr 05, 2012 | 81.77 | 81.79 | 81.54 | 81.77 | 578,054 | +0.36(+0.45%) |
Apr 04, 2012 | 81.32 | 81.41 | 81.24 | 81.40 | 584,206 | +0.41(+0.51%) |
Apr 03, 2012 | 81.72 | 81.86 | 80.93 | 80.99 | 1,055,149 | -0.60(-0.74%) |
Apr 02, 2012 | 81.73 | 81.74 | 81.51 | 81.59 | 1,816,273 | +0.20(+0.24%) |
Mar 30, 2012 | 81.78 | 81.89 | 81.29 | 81.40 | 637,706 | -0.40(-0.49%) |
Mar 29, 2012 | 81.75 | 81.80 | 81.63 | 81.80 | 923,230 | +0.34(+0.42%) |
Mar 28, 2012 | 81.46 | 81.76 | 81.46 | 81.46 | 399,247 | -0.14(-0.17%) |
Mar 27, 2012 | 81.30 | 81.65 | 81.29 | 81.60 | 734,318 | +0.45(+0.55%) |
Mar 26, 2012 | 81.19 | 81.28 | 80.92 | 81.15 | 598,464 | -0.09(-0.12%) |
Mar 23, 2012 | 81.16 | 81.37 | 81.14 | 81.25 | 502,489 | +0.30(+0.37%) |
Mar 22, 2012 | 81.03 | 81.10 | 80.88 | 80.95 | 413,791 | +0.10(+0.13%) |
Mar 21, 2012 | 80.60 | 80.88 | 80.59 | 80.84 | 581,163 | +0.41(+0.51%) |
Mar 20, 2012 | 80.47 | 80.58 | 80.21 | 80.43 | 975,812 | +0.04(+0.05%) |
Mar 19, 2012 | 80.78 | 80.83 | 80.25 | 80.40 | 1,437,807 | -0.50(-0.61%) |
Mar 16, 2012 | 80.58 | 80.90 | 80.51 | 80.89 | 864,226 | -0.02(-0.03%) |
Mar 15, 2012 | 80.84 | 81.10 | 80.83 | 80.92 | 2,921,232 | -0.03(-0.03%) |
Mar 14, 2012 | 81.48 | 81.52 | 80.88 | 80.94 | 2,198,979 | -0.94(-1.14%) |
Mar 13, 2012 | 82.28 | 82.31 | 81.86 | 81.88 | 784,916 | -0.59(-0.72%) |
Mar 12, 2012 | 82.64 | 82.67 | 82.47 | 82.47 | 638,340 | -0.02(-0.03%) |
Mar 09, 2012 | 82.46 | 82.52 | 82.30 | 82.49 | 363,810 | -0.06(-0.08%) |
Mar 08, 2012 | 82.73 | 82.81 | 82.52 | 82.55 | 418,549 | -0.24(-0.30%) |
Mar 07, 2012 | 82.92 | 82.95 | 82.76 | 82.80 | 553,265 | -0.16(-0.19%) |
Mar 06, 2012 | 82.93 | 83.08 | 82.91 | 82.96 | 768,604 | +0.35(+0.42%) |
Mar 05, 2012 | 82.70 | 82.82 | 82.58 | 82.61 | 1,784,128 | -0.17(-0.20%) |
Mar 02, 2012 | 82.54 | 82.83 | 82.54 | 82.78 | 456,902 | +0.33(+0.40%) |