Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.81 | 85.00 | 82.81 | 84.46 | 1,122,360 | +1.33(+1.60%) |
May 30, 2012 | 83.56 | 83.88 | 83.07 | 83.13 | 730,358 | -1.17(-1.39%) |
May 29, 2012 | 83.09 | 84.72 | 83.09 | 84.30 | 925,145 | +2.35(+2.87%) |
May 28, 2012 | 83.56 | 83.96 | 81.08 | 81.95 | 342,394 | -1.61(-1.93%) |
May 25, 2012 | 83.88 | 84.00 | 83.06 | 83.56 | 469,655 | -0.56(-0.67%) |
May 24, 2012 | 84.20 | 84.91 | 83.46 | 84.12 | 876,223 | +0.06(+0.07%) |
May 23, 2012 | 82.99 | 84.16 | 82.00 | 84.06 | 1,215,147 | +0.66(+0.79%) |
May 22, 2012 | 81.43 | 83.74 | 81.37 | 83.40 | 1,195,011 | +2.75(+3.41%) |
May 18, 2012 | 1.010 | 80.65 | 80.65 | 80.65 | 100 | -0.90(-1.10%) |
May 17, 2012 | 82.71 | 82.75 | 81.18 | 81.55 | 991,584 | -1.17(-1.41%) |
May 16, 2012 | 82.20 | 84.00 | 82.15 | 82.72 | 1,139,005 | +0.57(+0.69%) |
May 15, 2012 | 81.69 | 82.70 | 81.32 | 82.15 | 1,105,470 | +0.22(+0.27%) |
May 14, 2012 | 80.49 | 82.65 | 80.07 | 81.93 | 1,021,085 | +0.91(+1.12%) |
May 11, 2012 | 80.92 | 81.90 | 80.69 | 81.02 | 568,392 | +0.21(+0.26%) |
May 10, 2012 | 81.19 | 81.82 | 80.56 | 80.81 | 758,725 | -0.01(-0.01%) |
May 09, 2012 | 81.94 | 82.04 | 80.65 | 80.82 | 973,270 | -1.38(-1.68%) |
May 08, 2012 | 83.42 | 83.66 | 81.91 | 82.20 | 986,150 | -1.85(-2.20%) |
May 07, 2012 | 82.86 | 84.06 | 82.75 | 84.05 | 606,550 | +0.65(+0.78%) |
May 04, 2012 | 83.03 | 83.50 | 82.72 | 83.40 | 783,252 | -0.22(-0.26%) |
May 03, 2012 | 85.19 | 85.51 | 83.46 | 83.62 | 812,511 | -1.44(-1.69%) |
May 02, 2012 | 84.50 | 85.16 | 83.94 | 85.06 | 556,342 | -0.12(-0.14%) |
May 01, 2012 | 84.76 | 85.84 | 84.48 | 85.18 | 578,303 | +0.88(+1.04%) |
Apr 30, 2012 | 84.20 | 84.39 | 82.88 | 84.30 | 1,103,707 | -0.09(-0.11%) |
Apr 27, 2012 | 83.51 | 84.70 | 83.43 | 84.39 | 1,090,918 | +0.43(+0.51%) |
Apr 26, 2012 | 82.84 | 84.04 | 81.87 | 83.96 | 825,883 | +1.17(+1.41%) |
Apr 25, 2012 | 81.75 | 82.95 | 81.75 | 82.79 | 1,123,676 | +1.55(+1.91%) |
Apr 24, 2012 | 80.30 | 81.75 | 80.08 | 81.24 | 1,522,980 | +1.85(+2.33%) |
Apr 23, 2012 | 79.64 | 79.90 | 79.02 | 79.39 | 786,203 | -0.74(-0.92%) |
Apr 20, 2012 | 79.72 | 80.55 | 79.10 | 80.13 | 1,070,064 | +0.57(+0.72%) |
Apr 19, 2012 | 79.99 | 80.15 | 78.96 | 79.56 | 675,008 | -0.37(-0.46%) |
Apr 18, 2012 | 79.03 | 80.10 | 78.89 | 79.93 | 604,152 | +0.33(+0.41%) |
Apr 17, 2012 | 79.59 | 79.90 | 78.92 | 79.60 | 668,786 | +0.16(+0.20%) |
Apr 16, 2012 | 78.67 | 79.84 | 78.67 | 79.44 | 778,330 | +0.95(+1.21%) |
Apr 13, 2012 | 78.88 | 79.20 | 78.12 | 78.49 | 791,443 | -0.29(-0.37%) |
Apr 12, 2012 | 77.68 | 79.00 | 77.67 | 78.78 | 584,540 | +0.94(+1.21%) |
Apr 11, 2012 | 76.06 | 78.12 | 76.06 | 77.84 | 941,835 | +1.79(+2.35%) |
Apr 10, 2012 | 77.36 | 77.77 | 75.76 | 76.05 | 1,209,918 | -1.66(-2.14%) |
Apr 09, 2012 | 77.39 | 77.89 | 77.13 | 77.71 | 398,502 | -0.38(-0.49%) |
Apr 05, 2012 | 77.61 | 78.12 | 77.26 | 78.09 | 621,133 | -0.12(-0.15%) |
Apr 04, 2012 | 77.80 | 78.56 | 77.71 | 78.21 | 632,138 | -0.26(-0.33%) |
Apr 03, 2012 | 79.43 | 79.54 | 78.10 | 78.47 | 802,026 | -1.25(-1.57%) |
Apr 02, 2012 | 79.40 | 80.02 | 78.96 | 79.72 | 596,628 | +0.45(+0.57%) |
Mar 30, 2012 | 79.05 | 79.85 | 79.03 | 79.27 | 648,265 | +0.18(+0.23%) |
Mar 29, 2012 | 79.35 | 79.35 | 77.39 | 79.09 | 1,864,469 | -0.35(-0.44%) |
Mar 28, 2012 | 79.52 | 79.75 | 78.13 | 79.44 | 1,060,948 | -0.33(-0.41%) |
Mar 27, 2012 | 80.10 | 80.48 | 79.48 | 79.77 | 742,058 | -0.63(-0.78%) |
Mar 26, 2012 | 78.01 | 80.64 | 77.96 | 80.40 | 1,465,996 | +2.34(+3.00%) |
Mar 23, 2012 | 77.98 | 78.07 | 77.55 | 78.06 | 547,005 | +0.31(+0.40%) |
Mar 22, 2012 | 78.30 | 78.53 | 77.60 | 77.75 | 777,029 | -1.13(-1.43%) |
Mar 21, 2012 | 77.51 | 78.99 | 77.39 | 78.88 | 729,992 | +1.41(+1.82%) |
Mar 20, 2012 | 78.36 | 78.56 | 77.06 | 77.47 | 812,964 | -1.52(-1.92%) |
Mar 19, 2012 | 78.68 | 79.33 | 78.22 | 78.99 | 620,558 | +0.50(+0.64%) |
Mar 16, 2012 | 79.14 | 79.67 | 78.41 | 78.49 | 3,241,448 | -0.68(-0.86%) |
Mar 15, 2012 | 77.37 | 79.55 | 77.36 | 79.17 | 2,111,126 | +1.50(+1.93%) |
Mar 14, 2012 | 77.99 | 78.15 | 77.19 | 77.67 | 1,412,565 | -0.04(-0.05%) |
Mar 13, 2012 | 76.00 | 77.71 | 76.00 | 77.71 | 1,063,341 | +1.79(+2.36%) |
Mar 12, 2012 | 76.42 | 76.45 | 75.92 | 75.92 | 674,960 | -0.28(-0.37%) |
Mar 09, 2012 | 76.48 | 76.57 | 75.71 | 76.20 | 817,484 | +0.04(+0.05%) |
Mar 08, 2012 | 75.20 | 76.31 | 75.00 | 76.16 | 782,524 | +1.21(+1.61%) |
Mar 07, 2012 | 75.04 | 75.37 | 74.50 | 74.95 | 1,015,691 | -0.59(-0.78%) |
Mar 06, 2012 | 76.01 | 76.18 | 75.16 | 75.54 | 944,303 | -0.70(-0.92%) |
Mar 05, 2012 | 76.70 | 77.25 | 76.24 | 76.24 | 495,122 | -0.64(-0.83%) |
Mar 02, 2012 | 77.24 | 77.46 | 76.62 | 76.88 | 474,680 | -0.22(-0.29%) |