Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 83.91 | 83.93 | 82.68 | 83.29 | 591,001 | -0.42(-0.50%) |
May 30, 2012 | 84.35 | 84.63 | 83.53 | 83.71 | 259,503 | -1.37(-1.61%) |
May 29, 2012 | 85.62 | 86.27 | 84.54 | 85.08 | 334,492 | +0.24(+0.28%) |
May 25, 2012 | 84.30 | 84.89 | 83.86 | 84.84 | 457,993 | +0.76(+0.91%) |
May 24, 2012 | 83.62 | 84.67 | 83.36 | 84.08 | 486,531 | +0.64(+0.76%) |
May 23, 2012 | 82.75 | 83.72 | 82.23 | 83.44 | 592,520 | +0.44(+0.53%) |
May 22, 2012 | 82.56 | 84.02 | 82.19 | 83.00 | 371,970 | +0.68(+0.82%) |
May 21, 2012 | 81.50 | 82.33 | 80.43 | 82.33 | 774,951 | +1.12(+1.37%) |
May 18, 2012 | 83.48 | 83.91 | 81.13 | 81.21 | 737,384 | -2.12(-2.54%) |
May 17, 2012 | 84.28 | 84.49 | 83.33 | 83.33 | 696,039 | -0.93(-1.10%) |
May 16, 2012 | 84.08 | 84.66 | 83.68 | 84.26 | 579,571 | +0.42(+0.51%) |
May 15, 2012 | 83.46 | 84.52 | 83.30 | 83.83 | 322,459 | +0.31(+0.38%) |
May 14, 2012 | 84.24 | 84.51 | 83.52 | 83.52 | 477,524 | -1.72(-2.02%) |
May 11, 2012 | 82.24 | 85.67 | 82.03 | 85.24 | 884,525 | +2.62(+3.18%) |
May 10, 2012 | 82.48 | 83.03 | 82.09 | 82.62 | 496,099 | +0.63(+0.77%) |
May 09, 2012 | 81.42 | 82.52 | 81.07 | 81.99 | 589,294 | -0.25(-0.31%) |
May 08, 2012 | 80.94 | 82.40 | 80.47 | 82.24 | 564,569 | +1.03(+1.27%) |
May 07, 2012 | 81.33 | 81.47 | 80.80 | 81.21 | 337,271 | -0.11(-0.14%) |
May 04, 2012 | 81.34 | 81.67 | 80.56 | 81.32 | 434,250 | -0.57(-0.70%) |
May 03, 2012 | 82.54 | 82.86 | 81.61 | 81.89 | 426,988 | -0.75(-0.91%) |
May 02, 2012 | 81.94 | 82.80 | 81.75 | 82.65 | 377,316 | +0.31(+0.38%) |
May 01, 2012 | 82.33 | 82.88 | 81.89 | 82.33 | 498,097 | -0.03(-0.04%) |
Apr 30, 2012 | 82.26 | 82.59 | 81.45 | 82.37 | 429,001 | +0.20(+0.24%) |
Apr 27, 2012 | 82.11 | 82.48 | 81.40 | 82.17 | 342,526 | +0.50(+0.62%) |
Apr 26, 2012 | 80.88 | 81.99 | 80.87 | 81.67 | 286,852 | +0.38(+0.47%) |
Apr 25, 2012 | 80.83 | 81.62 | 80.44 | 81.28 | 425,895 | +1.32(+1.65%) |
Apr 24, 2012 | 80.40 | 80.97 | 79.60 | 79.96 | 399,474 | -0.38(-0.47%) |
Apr 23, 2012 | 79.53 | 80.89 | 79.14 | 80.34 | 468,483 | -1.11(-1.36%) |
Apr 20, 2012 | 81.71 | 81.79 | 81.09 | 81.45 | 501,267 | -0.07(-0.09%) |
Apr 19, 2012 | 79.98 | 81.82 | 79.51 | 81.52 | 736,816 | +1.74(+2.19%) |
Apr 18, 2012 | 79.64 | 80.24 | 79.45 | 79.77 | 480,317 | -0.03(-0.04%) |
Apr 17, 2012 | 77.72 | 80.10 | 77.49 | 79.81 | 601,592 | +2.32(+2.99%) |
Apr 16, 2012 | 77.89 | 77.98 | 76.88 | 77.49 | 305,038 | -0.10(-0.13%) |
Apr 13, 2012 | 76.96 | 78.05 | 76.53 | 77.59 | 401,217 | +0.22(+0.28%) |
Apr 12, 2012 | 76.60 | 77.52 | 76.60 | 77.37 | 274,534 | +0.82(+1.07%) |
Apr 11, 2012 | 76.76 | 77.02 | 76.02 | 76.55 | 358,283 | +0.59(+0.78%) |
Apr 10, 2012 | 77.16 | 77.32 | 75.60 | 75.96 | 381,311 | -1.01(-1.32%) |
Apr 09, 2012 | 76.69 | 77.38 | 76.66 | 76.98 | 379,388 | -1.19(-1.53%) |
Apr 05, 2012 | 77.71 | 78.25 | 77.60 | 78.17 | 263,996 | +0.21(+0.27%) |
Apr 04, 2012 | 78.03 | 78.39 | 77.51 | 77.96 | 376,414 | -0.78(-0.99%) |
Apr 03, 2012 | 78.58 | 79.28 | 77.93 | 78.74 | 513,865 | +0.00(+0.00%) |
Apr 02, 2012 | 77.74 | 79.28 | 77.20 | 78.74 | 468,541 | +0.94(+1.21%) |
Mar 30, 2012 | 77.76 | 78.25 | 76.96 | 77.79 | 573,429 | +0.55(+0.71%) |
Mar 29, 2012 | 77.34 | 77.46 | 76.55 | 77.24 | 368,105 | -0.56(-0.72%) |
Mar 28, 2012 | 78.35 | 78.35 | 77.17 | 77.80 | 390,516 | -0.60(-0.76%) |
Mar 27, 2012 | 78.54 | 78.82 | 78.26 | 78.40 | 326,966 | -0.30(-0.38%) |
Mar 26, 2012 | 78.11 | 78.70 | 77.78 | 78.70 | 382,935 | +1.23(+1.59%) |
Mar 23, 2012 | 77.51 | 77.61 | 76.45 | 77.46 | 389,731 | +0.15(+0.19%) |
Mar 22, 2012 | 77.02 | 77.53 | 76.33 | 77.32 | 341,860 | -0.65(-0.84%) |
Mar 21, 2012 | 77.95 | 78.11 | 77.39 | 77.97 | 361,902 | +0.27(+0.35%) |
Mar 20, 2012 | 77.69 | 78.03 | 76.99 | 77.69 | 426,539 | -0.34(-0.43%) |
Mar 19, 2012 | 78.04 | 78.36 | 77.48 | 78.03 | 433,772 | -0.16(-0.20%) |
Mar 16, 2012 | 77.04 | 78.19 | 76.96 | 78.19 | 826,442 | +0.60(+0.78%) |
Mar 15, 2012 | 76.69 | 77.87 | 75.97 | 77.58 | 550,399 | +0.79(+1.02%) |
Mar 14, 2012 | 77.22 | 77.53 | 75.60 | 76.80 | 915,561 | -0.70(-0.90%) |
Mar 13, 2012 | 71.87 | 78.54 | 71.55 | 77.50 | 2,051,095 | +6.17(+8.64%) |
Mar 12, 2012 | 70.73 | 72.19 | 70.65 | 71.33 | 922,339 | +0.53(+0.74%) |
Mar 09, 2012 | 69.69 | 70.99 | 69.69 | 70.80 | 542,482 | +1.29(+1.85%) |
Mar 08, 2012 | 68.20 | 69.59 | 68.20 | 69.52 | 577,165 | +1.58(+2.32%) |
Mar 07, 2012 | 67.69 | 68.75 | 67.40 | 67.94 | 648,974 | +0.25(+0.37%) |
Mar 06, 2012 | 67.40 | 67.98 | 67.20 | 67.69 | 607,546 | -0.35(-0.51%) |
Mar 05, 2012 | 67.76 | 68.19 | 67.06 | 68.03 | 726,609 | +0.27(+0.41%) |
Mar 02, 2012 | 69.00 | 69.53 | 67.49 | 67.76 | 518,973 | -1.18(-1.71%) |