Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.42 | 78.43 | 76.39 | 77.71 | 1,858,617 | +0.18(+0.24%) |
May 30, 2012 | 77.97 | 78.67 | 77.28 | 77.53 | 1,891,945 | -1.79(-2.25%) |
May 29, 2012 | 78.17 | 79.71 | 78.03 | 79.32 | 1,796,312 | +1.48(+1.90%) |
May 25, 2012 | 78.67 | 78.90 | 77.31 | 77.83 | 1,493,727 | -0.65(-0.82%) |
May 24, 2012 | 77.45 | 78.81 | 77.36 | 78.48 | 2,574,094 | +1.12(+1.44%) |
May 23, 2012 | 75.06 | 77.50 | 74.82 | 77.36 | 2,469,032 | +1.65(+2.18%) |
May 22, 2012 | 75.76 | 76.53 | 75.25 | 75.72 | 1,985,076 | +0.13(+0.17%) |
May 21, 2012 | 74.11 | 75.76 | 74.02 | 75.58 | 1,775,650 | +1.42(+1.92%) |
May 18, 2012 | 76.07 | 76.15 | 73.98 | 74.16 | 2,931,191 | -1.48(-1.96%) |
May 17, 2012 | 76.65 | 77.12 | 75.57 | 75.65 | 3,916,953 | -0.98(-1.27%) |
May 16, 2012 | 77.05 | 78.03 | 76.53 | 76.62 | 1,846,566 | +0.07(+0.09%) |
May 15, 2012 | 76.50 | 77.45 | 76.18 | 76.55 | 2,267,855 | +0.03(+0.03%) |
May 14, 2012 | 75.70 | 77.01 | 75.67 | 76.53 | 1,810,295 | -0.02(-0.02%) |
May 11, 2012 | 75.12 | 76.77 | 75.12 | 76.54 | 1,869,372 | +1.00(+1.33%) |
May 10, 2012 | 76.29 | 77.23 | 75.38 | 75.54 | 1,966,860 | -0.42(-0.55%) |
May 09, 2012 | 76.51 | 76.54 | 75.56 | 75.96 | 2,922,318 | -1.60(-2.06%) |
May 08, 2012 | 77.35 | 77.62 | 76.56 | 77.55 | 2,473,405 | -0.36(-0.46%) |
May 07, 2012 | 76.93 | 78.57 | 76.81 | 77.91 | 2,061,333 | +0.06(+0.08%) |
May 04, 2012 | 77.61 | 78.17 | 76.89 | 77.85 | 3,257,536 | +0.38(+0.50%) |
May 03, 2012 | 77.72 | 78.24 | 77.37 | 77.47 | 2,523,486 | -0.43(-0.55%) |
May 02, 2012 | 77.37 | 78.09 | 77.13 | 77.89 | 1,081,887 | +0.27(+0.35%) |
May 01, 2012 | 76.84 | 78.31 | 76.34 | 77.62 | 1,589,112 | +0.70(+0.91%) |
Apr 30, 2012 | 76.97 | 77.37 | 76.57 | 76.93 | 1,426,668 | +0.00(+0.00%) |
Apr 27, 2012 | 76.81 | 77.14 | 75.85 | 76.93 | 1,824,257 | +0.60(+0.79%) |
Apr 26, 2012 | 76.10 | 76.48 | 75.15 | 76.33 | 3,428,545 | -0.58(-0.76%) |
Apr 25, 2012 | 77.88 | 78.31 | 76.46 | 76.91 | 2,051,112 | -0.63(-0.81%) |
Apr 24, 2012 | 77.21 | 77.76 | 76.85 | 77.54 | 1,441,974 | +0.72(+0.94%) |
Apr 23, 2012 | 77.28 | 77.37 | 76.33 | 76.81 | 2,154,187 | -1.36(-1.74%) |
Apr 20, 2012 | 78.04 | 78.57 | 77.56 | 78.17 | 2,777,777 | +0.24(+0.31%) |
Apr 19, 2012 | 78.83 | 79.06 | 77.33 | 77.93 | 2,361,549 | -0.87(-1.11%) |
Apr 18, 2012 | 78.68 | 79.20 | 78.33 | 78.80 | 1,573,281 | -0.06(-0.08%) |
Apr 17, 2012 | 77.59 | 79.13 | 77.36 | 78.86 | 2,645,126 | +1.99(+2.59%) |
Apr 16, 2012 | 77.21 | 77.50 | 76.49 | 76.87 | 1,778,387 | +0.13(+0.17%) |
Apr 13, 2012 | 77.79 | 78.27 | 76.72 | 76.74 | 2,362,093 | -1.58(-2.01%) |
Apr 12, 2012 | 76.77 | 78.77 | 76.75 | 78.32 | 3,018,770 | +1.68(+2.20%) |
Apr 11, 2012 | 76.55 | 77.15 | 76.35 | 76.64 | 2,707,815 | +1.12(+1.48%) |
Apr 10, 2012 | 76.85 | 76.98 | 75.34 | 75.52 | 2,953,991 | -1.60(-2.08%) |
Apr 09, 2012 | 77.50 | 77.83 | 76.86 | 77.13 | 2,429,677 | -1.67(-2.12%) |
Apr 05, 2012 | 78.70 | 79.00 | 78.49 | 78.80 | 1,411,674 | -0.22(-0.28%) |
Apr 04, 2012 | 79.20 | 79.40 | 78.57 | 79.02 | 1,672,294 | -0.74(-0.93%) |
Apr 03, 2012 | 80.18 | 80.45 | 78.95 | 79.76 | 2,093,458 | -0.61(-0.76%) |
Apr 02, 2012 | 80.24 | 80.95 | 79.77 | 80.37 | 1,902,168 | +0.20(+0.25%) |
Mar 30, 2012 | 80.27 | 80.47 | 79.37 | 80.17 | 1,933,793 | +0.19(+0.24%) |
Mar 29, 2012 | 79.07 | 80.09 | 78.37 | 79.98 | 2,429,949 | +0.22(+0.27%) |
Mar 28, 2012 | 80.32 | 80.41 | 78.91 | 79.76 | 2,947,611 | -0.36(-0.45%) |
Mar 27, 2012 | 81.01 | 81.23 | 80.11 | 80.12 | 2,786,792 | -0.76(-0.94%) |
Mar 26, 2012 | 81.21 | 81.33 | 80.41 | 80.88 | 3,559,286 | +0.34(+0.42%) |
Mar 23, 2012 | 80.48 | 80.66 | 78.80 | 80.54 | 4,175,704 | -0.10(-0.13%) |
Mar 22, 2012 | 81.39 | 82.08 | 79.56 | 80.64 | 7,648,271 | -2.89(-3.46%) |
Mar 21, 2012 | 82.79 | 84.47 | 82.31 | 83.54 | 4,702,400 | +1.03(+1.25%) |
Mar 20, 2012 | 82.51 | 82.72 | 81.84 | 82.51 | 1,878,398 | -0.22(-0.26%) |
Mar 19, 2012 | 83.58 | 83.67 | 82.38 | 82.72 | 2,801,415 | +0.48(+0.58%) |
Mar 16, 2012 | 82.70 | 82.89 | 81.57 | 82.25 | 2,841,459 | -0.24(-0.29%) |
Mar 15, 2012 | 80.64 | 82.85 | 80.50 | 82.48 | 3,015,544 | +2.10(+2.61%) |
Mar 14, 2012 | 80.99 | 81.05 | 79.73 | 80.38 | 1,645,538 | -0.59(-0.73%) |
Mar 13, 2012 | 80.20 | 81.05 | 79.68 | 80.97 | 1,863,878 | +1.35(+1.70%) |
Mar 12, 2012 | 80.06 | 80.14 | 78.78 | 79.62 | 1,615,687 | -0.40(-0.50%) |
Mar 09, 2012 | 79.72 | 80.37 | 78.52 | 80.02 | 2,065,965 | +0.70(+0.88%) |
Mar 08, 2012 | 79.00 | 79.77 | 78.17 | 79.32 | 2,412,743 | +1.19(+1.52%) |
Mar 07, 2012 | 77.68 | 78.50 | 77.50 | 78.14 | 1,981,287 | +0.88(+1.14%) |
Mar 06, 2012 | 77.57 | 77.80 | 76.63 | 77.26 | 2,593,675 | -1.46(-1.86%) |
Mar 05, 2012 | 78.85 | 78.98 | 78.17 | 78.72 | 1,450,942 | -0.30(-0.39%) |
Mar 02, 2012 | 79.37 | 79.81 | 78.79 | 79.03 | 1,317,974 | -0.30(-0.37%) |