Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 75.39 | 76.20 | 73.10 | 75.66 | 1,792,433 | +0.38(+0.50%) |
May 30, 2012 | 76.09 | 76.10 | 74.52 | 75.29 | 1,332,808 | -1.94(-2.52%) |
May 29, 2012 | 75.89 | 77.50 | 75.82 | 77.23 | 1,369,766 | +2.03(+2.70%) |
May 25, 2012 | 75.74 | 76.25 | 74.94 | 75.20 | 983,895 | -0.37(-0.49%) |
May 24, 2012 | 76.24 | 76.28 | 74.44 | 75.56 | 917,457 | -0.32(-0.42%) |
May 23, 2012 | 74.88 | 76.10 | 73.36 | 75.89 | 1,288,708 | +0.19(+0.25%) |
May 22, 2012 | 75.85 | 76.69 | 75.14 | 75.70 | 1,702,371 | -0.23(-0.31%) |
May 21, 2012 | 73.66 | 75.98 | 73.49 | 75.93 | 1,426,022 | +2.61(+3.56%) |
May 18, 2012 | 74.22 | 74.96 | 73.01 | 73.33 | 1,399,590 | -0.55(-0.74%) |
May 17, 2012 | 74.99 | 75.50 | 73.87 | 73.87 | 1,338,316 | -1.22(-1.62%) |
May 16, 2012 | 76.43 | 77.66 | 75.04 | 75.09 | 1,323,805 | -1.06(-1.39%) |
May 15, 2012 | 77.81 | 78.39 | 75.86 | 76.15 | 1,426,248 | -1.67(-2.14%) |
May 14, 2012 | 78.71 | 78.85 | 77.67 | 77.81 | 1,273,730 | -2.09(-2.61%) |
May 11, 2012 | 80.71 | 81.20 | 79.70 | 79.90 | 1,000,035 | -0.88(-1.09%) |
May 10, 2012 | 81.66 | 82.30 | 80.58 | 80.78 | 1,745,171 | +0.04(+0.04%) |
May 09, 2012 | 80.87 | 81.88 | 80.01 | 80.74 | 2,045,673 | -1.43(-1.74%) |
May 08, 2012 | 83.71 | 83.83 | 80.73 | 82.18 | 2,505,984 | -2.05(-2.44%) |
May 07, 2012 | 84.74 | 85.15 | 83.81 | 84.23 | 1,182,661 | -0.90(-1.06%) |
May 04, 2012 | 86.10 | 86.25 | 84.31 | 85.13 | 1,390,543 | -1.68(-1.94%) |
May 03, 2012 | 88.55 | 88.87 | 86.41 | 86.82 | 1,552,876 | -1.20(-1.36%) |
May 02, 2012 | 88.54 | 88.75 | 87.51 | 88.02 | 1,115,859 | -1.27(-1.42%) |
May 01, 2012 | 89.23 | 90.06 | 88.17 | 89.29 | 1,297,686 | +0.51(+0.57%) |
Apr 30, 2012 | 89.47 | 89.47 | 87.99 | 88.78 | 1,239,018 | -0.65(-0.73%) |
Apr 27, 2012 | 88.96 | 89.68 | 88.35 | 89.43 | 1,094,723 | +0.70(+0.79%) |
Apr 26, 2012 | 85.69 | 89.16 | 85.18 | 88.73 | 1,882,584 | +3.16(+3.70%) |
Apr 25, 2012 | 84.98 | 85.97 | 84.48 | 85.57 | 1,617,061 | +1.56(+1.86%) |
Apr 24, 2012 | 84.07 | 84.53 | 83.33 | 84.00 | 1,178,357 | +0.13(+0.15%) |
Apr 23, 2012 | 82.31 | 84.01 | 82.02 | 83.88 | 1,228,897 | +0.19(+0.22%) |
Apr 20, 2012 | 83.97 | 84.72 | 83.26 | 83.69 | 1,603,960 | -0.09(-0.11%) |
Apr 19, 2012 | 84.22 | 84.81 | 83.24 | 83.78 | 884,884 | -0.15(-0.18%) |
Apr 18, 2012 | 83.96 | 84.57 | 83.47 | 83.93 | 978,228 | -0.76(-0.90%) |
Apr 17, 2012 | 84.81 | 85.38 | 84.28 | 84.69 | 1,035,197 | +0.93(+1.11%) |
Apr 16, 2012 | 84.67 | 85.08 | 82.89 | 83.76 | 957,051 | -0.67(-0.79%) |
Apr 13, 2012 | 84.69 | 85.26 | 84.01 | 84.43 | 1,227,801 | -0.32(-0.38%) |
Apr 12, 2012 | 82.83 | 84.92 | 82.65 | 84.75 | 1,115,052 | +2.12(+2.56%) |
Apr 11, 2012 | 84.08 | 84.74 | 82.47 | 82.64 | 1,346,392 | -0.63(-0.76%) |
Apr 10, 2012 | 85.52 | 85.52 | 82.96 | 83.27 | 1,511,118 | -2.32(-2.70%) |
Apr 09, 2012 | 84.81 | 86.02 | 84.54 | 85.59 | 861,898 | -0.68(-0.79%) |
Apr 05, 2012 | 86.45 | 87.37 | 85.82 | 86.27 | 947,160 | -0.53(-0.61%) |
Apr 04, 2012 | 87.27 | 87.69 | 85.76 | 86.79 | 1,101,506 | -1.62(-1.83%) |
Apr 03, 2012 | 89.26 | 89.36 | 87.68 | 88.41 | 1,467,804 | -1.21(-1.35%) |
Apr 02, 2012 | 87.31 | 90.26 | 87.00 | 89.62 | 1,397,191 | +2.22(+2.54%) |
Mar 30, 2012 | 88.22 | 88.92 | 87.27 | 87.40 | 1,212,088 | -0.35(-0.40%) |
Mar 29, 2012 | 86.55 | 87.90 | 86.26 | 87.75 | 1,230,176 | +0.30(+0.34%) |
Mar 28, 2012 | 87.47 | 87.75 | 86.77 | 87.45 | 1,331,456 | -0.55(-0.63%) |
Mar 27, 2012 | 88.69 | 88.94 | 87.62 | 88.01 | 1,124,657 | -0.53(-0.60%) |
Mar 26, 2012 | 87.18 | 88.93 | 87.14 | 88.54 | 1,908,923 | +2.40(+2.79%) |
Mar 23, 2012 | 85.18 | 86.57 | 84.75 | 86.13 | 1,131,886 | +0.96(+1.12%) |
Mar 22, 2012 | 87.63 | 87.63 | 84.86 | 85.17 | 1,584,882 | -3.56(-4.01%) |
Mar 21, 2012 | 88.77 | 88.97 | 87.24 | 88.73 | 1,920,255 | +0.51(+0.58%) |
Mar 20, 2012 | 88.48 | 88.68 | 87.60 | 88.22 | 1,315,829 | -1.29(-1.44%) |
Mar 19, 2012 | 89.42 | 89.86 | 88.21 | 89.51 | 932,292 | +0.40(+0.45%) |
Mar 16, 2012 | 88.73 | 89.85 | 88.68 | 89.11 | 2,037,870 | +0.56(+0.64%) |
Mar 15, 2012 | 89.63 | 90.19 | 88.37 | 88.54 | 2,056,131 | +0.75(+0.86%) |
Mar 14, 2012 | 87.33 | 89.11 | 87.22 | 87.79 | 1,920,392 | +0.60(+0.69%) |
Mar 13, 2012 | 86.21 | 87.32 | 85.48 | 87.19 | 1,756,709 | +1.32(+1.54%) |
Mar 12, 2012 | 86.22 | 86.22 | 84.93 | 85.87 | 1,126,295 | -0.41(-0.48%) |
Mar 09, 2012 | 85.68 | 87.25 | 85.54 | 86.28 | 1,581,509 | +0.97(+1.13%) |
Mar 08, 2012 | 86.04 | 86.26 | 84.64 | 85.32 | 1,010,111 | +0.04(+0.05%) |
Mar 07, 2012 | 84.50 | 85.59 | 84.22 | 85.27 | 874,944 | +0.58(+0.69%) |
Mar 06, 2012 | 84.61 | 85.18 | 83.93 | 84.69 | 1,506,454 | -1.61(-1.86%) |
Mar 05, 2012 | 83.84 | 86.48 | 83.64 | 86.30 | 2,135,736 | +1.85(+2.19%) |
Mar 02, 2012 | 85.43 | 86.51 | 84.05 | 84.45 | 2,366,276 | -1.30(-1.51%) |