Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 89.01 | 91.57 | 88.97 | 89.57 | 161,710 | +1.45(+1.65%) |
May 30, 2012 | 87.29 | 88.36 | 87.29 | 88.11 | 149,786 | +3.37(+3.97%) |
May 29, 2012 | 84.53 | 85.55 | 84.53 | 84.74 | 57,897 | -0.34(-0.40%) |
May 25, 2012 | 85.15 | 85.31 | 84.88 | 85.08 | 18,626 | +0.46(+0.55%) |
May 24, 2012 | 84.96 | 85.34 | 84.44 | 84.62 | 27,987 | -0.72(-0.84%) |
May 23, 2012 | 85.11 | 86.33 | 85.11 | 85.34 | 12,816 | +1.03(+1.23%) |
May 22, 2012 | 84.63 | 84.63 | 83.69 | 84.30 | 237,892 | -1.87(-2.18%) |
May 21, 2012 | 85.84 | 86.66 | 85.35 | 86.18 | 44,437 | -0.04(-0.04%) |
May 18, 2012 | 84.87 | 86.44 | 84.42 | 86.21 | 35,963 | +0.31(+0.36%) |
May 17, 2012 | 83.62 | 85.98 | 83.56 | 85.90 | 29,891 | +2.44(+2.92%) |
May 16, 2012 | 82.19 | 83.54 | 82.07 | 83.46 | 76,850 | +0.50(+0.60%) |
May 15, 2012 | 82.11 | 83.05 | 81.95 | 82.96 | 104,168 | +0.69(+0.84%) |
May 14, 2012 | 81.92 | 82.49 | 81.66 | 82.27 | 32,281 | +1.84(+2.29%) |
May 11, 2012 | 80.50 | 80.50 | 79.86 | 80.42 | 6,066 | +1.27(+1.61%) |
May 10, 2012 | 78.29 | 79.39 | 78.29 | 79.15 | 3,681 | -0.42(-0.53%) |
May 09, 2012 | 80.38 | 80.44 | 79.42 | 79.57 | 24,193 | -0.08(-0.09%) |
May 08, 2012 | 79.97 | 80.45 | 79.64 | 79.64 | 25,673 | +0.55(+0.70%) |
May 07, 2012 | 79.13 | 79.46 | 79.02 | 79.09 | 10,324 | +0.04(+0.05%) |
May 04, 2012 | 78.44 | 79.07 | 78.40 | 79.05 | 43,485 | +0.91(+1.17%) |
May 03, 2012 | 77.43 | 78.37 | 77.43 | 78.14 | 6,957 | +0.06(+0.08%) |
May 02, 2012 | 78.21 | 78.27 | 77.76 | 78.08 | 6,970 | +0.95(+1.23%) |
May 01, 2012 | 78.30 | 78.37 | 76.85 | 77.13 | 11,436 | -0.77(-0.99%) |
Apr 30, 2012 | 78.39 | 78.50 | 77.90 | 77.90 | 7,718 | -0.16(-0.20%) |
Apr 27, 2012 | 77.83 | 78.06 | 77.63 | 78.06 | 4,156 | +0.28(+0.37%) |
Apr 26, 2012 | 78.45 | 78.45 | 77.26 | 77.77 | 30,668 | +0.51(+0.66%) |
Apr 25, 2012 | 77.32 | 78.07 | 76.99 | 77.26 | 20,923 | -0.81(-1.04%) |
Apr 24, 2012 | 78.73 | 78.73 | 78.06 | 78.07 | 22,619 | -0.94(-1.19%) |
Apr 23, 2012 | 79.15 | 79.49 | 78.90 | 79.01 | 22,694 | +0.84(+1.07%) |
Apr 20, 2012 | 77.61 | 78.19 | 77.35 | 78.17 | 9,317 | +0.05(+0.07%) |
Apr 19, 2012 | 78.38 | 78.69 | 78.12 | 78.12 | 5,960 | +0.08(+0.11%) |
Apr 18, 2012 | 78.34 | 78.34 | 77.93 | 78.03 | 7,387 | +0.31(+0.41%) |
Apr 17, 2012 | 77.73 | 77.79 | 77.25 | 77.72 | 6,963 | -0.15(-0.19%) |
Apr 16, 2012 | 77.80 | 78.72 | 77.53 | 77.87 | 30,356 | +0.07(+0.09%) |
Apr 13, 2012 | 77.00 | 77.93 | 77.00 | 77.80 | 9,165 | +1.96(+2.59%) |
Apr 12, 2012 | 76.50 | 76.67 | 75.77 | 75.84 | 34,556 | -0.65(-0.85%) |
Apr 11, 2012 | 76.76 | 76.89 | 76.27 | 76.49 | 111,258 | -1.59(-2.04%) |
Apr 10, 2012 | 76.98 | 78.43 | 76.98 | 78.08 | 50,666 | +1.44(+1.88%) |
Apr 09, 2012 | 76.04 | 76.84 | 75.69 | 76.64 | 566,894 | +2.90(+3.94%) |
Apr 05, 2012 | 73.69 | 73.98 | 72.97 | 73.74 | 1,108,622 | +1.01(+1.40%) |
Apr 04, 2012 | 72.47 | 72.84 | 72.00 | 72.72 | 26,397 | +1.29(+1.80%) |
Apr 03, 2012 | 73.91 | 73.91 | 71.43 | 71.43 | 7,702 | -1.41(-1.94%) |
Apr 02, 2012 | 73.71 | 74.04 | 72.84 | 72.84 | 3,600 | +0.00(+0.00%) |
Mar 30, 2012 | 74.76 | 74.82 | 72.49 | 72.84 | 88,679 | -2.49(-3.31%) |
Mar 29, 2012 | 75.15 | 75.33 | 74.84 | 75.33 | 16,621 | +0.88(+1.18%) |
Mar 28, 2012 | 74.01 | 74.88 | 73.86 | 74.46 | 14,112 | -0.17(-0.22%) |
Mar 27, 2012 | 74.46 | 74.75 | 74.04 | 74.62 | 6,518 | +0.74(+1.00%) |
Mar 26, 2012 | 73.98 | 73.98 | 73.17 | 73.89 | 7,523 | -0.84(-1.12%) |
Mar 23, 2012 | 74.24 | 74.88 | 74.22 | 74.73 | 14,358 | +1.32(+1.80%) |
Mar 22, 2012 | 73.54 | 73.58 | 73.11 | 73.40 | 4,482 | +0.46(+0.63%) |
Mar 21, 2012 | 72.06 | 73.28 | 72.04 | 72.94 | 27,322 | +1.25(+1.75%) |
Mar 20, 2012 | 72.06 | 72.06 | 70.82 | 71.69 | 8,673 | +0.52(+0.73%) |
Mar 19, 2012 | 72.17 | 72.17 | 70.86 | 71.17 | 57,371 | -1.24(-1.71%) |
Mar 16, 2012 | 71.40 | 72.46 | 71.24 | 72.41 | 101,770 | +0.26(+0.36%) |
Mar 15, 2012 | 71.61 | 72.57 | 71.61 | 72.15 | 16,626 | +0.18(+0.25%) |
Mar 14, 2012 | 73.49 | 73.69 | 71.77 | 71.97 | 44,082 | -3.03(-4.04%) |
Mar 13, 2012 | 76.15 | 76.30 | 74.99 | 75.00 | 28,208 | -2.37(-3.06%) |
Mar 12, 2012 | 77.61 | 77.61 | 76.98 | 77.36 | 12,974 | +0.78(+1.02%) |
Mar 09, 2012 | 76.47 | 76.69 | 75.88 | 76.59 | 7,793 | -0.38(-0.49%) |
Mar 08, 2012 | 77.35 | 77.35 | 76.58 | 76.96 | 41,447 | -1.21(-1.55%) |
Mar 07, 2012 | 78.51 | 78.54 | 77.87 | 78.18 | 4,638 | -0.49(-0.62%) |
Mar 06, 2012 | 78.56 | 79.33 | 78.56 | 78.66 | 23,094 | +1.37(+1.78%) |
Mar 05, 2012 | 77.97 | 78.39 | 77.29 | 77.29 | 8,610 | -1.15(-1.46%) |
Mar 02, 2012 | 77.76 | 78.72 | 77.76 | 78.44 | 44,559 | +0.90(+1.16%) |