Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 80.74 | 83.95 | 80.66 | 83.94 | 2,396,007 | +5.82(+7.45%) |
Jun 28, 2012 | 79.67 | 80.34 | 76.79 | 78.12 | 1,682,594 | -2.40(-2.98%) |
Jun 27, 2012 | 79.69 | 81.45 | 79.69 | 80.52 | 1,392,882 | +0.72(+0.90%) |
Jun 26, 2012 | 78.48 | 80.16 | 78.01 | 79.80 | 1,488,856 | +1.57(+2.01%) |
Jun 25, 2012 | 79.28 | 79.28 | 77.15 | 78.23 | 1,260,700 | -1.91(-2.38%) |
Jun 22, 2012 | 78.72 | 80.44 | 78.37 | 80.14 | 1,429,869 | +2.09(+2.68%) |
Jun 21, 2012 | 81.14 | 81.14 | 77.90 | 78.05 | 2,094,245 | -2.84(-3.51%) |
Jun 20, 2012 | 81.11 | 81.85 | 80.02 | 80.89 | 1,086,772 | -0.08(-0.10%) |
Jun 19, 2012 | 81.40 | 82.84 | 80.44 | 80.97 | 1,360,032 | +0.52(+0.65%) |
Jun 18, 2012 | 79.80 | 80.67 | 78.16 | 80.45 | 1,771,390 | +0.33(+0.41%) |
Jun 15, 2012 | 77.29 | 80.19 | 77.00 | 80.12 | 2,235,039 | +3.37(+4.39%) |
Jun 14, 2012 | 76.03 | 77.52 | 75.14 | 76.75 | 1,661,659 | +0.90(+1.19%) |
Jun 13, 2012 | 76.45 | 77.77 | 75.35 | 75.85 | 1,542,207 | -0.92(-1.20%) |
Jun 12, 2012 | 75.39 | 76.79 | 74.93 | 76.77 | 1,501,230 | +1.59(+2.11%) |
Jun 11, 2012 | 77.70 | 78.16 | 75.04 | 75.18 | 1,255,442 | -1.94(-2.52%) |
Jun 08, 2012 | 75.51 | 77.36 | 75.00 | 77.12 | 1,447,886 | +1.21(+1.59%) |
Jun 07, 2012 | 78.05 | 78.15 | 75.69 | 75.91 | 1,824,227 | -1.04(-1.35%) |
Jun 06, 2012 | 74.21 | 77.31 | 73.88 | 76.95 | 2,290,141 | +3.27(+4.44%) |
Jun 05, 2012 | 71.78 | 73.81 | 71.65 | 73.68 | 1,837,011 | +1.40(+1.94%) |
Jun 04, 2012 | 71.03 | 72.34 | 69.89 | 72.28 | 2,171,231 | +1.49(+2.10%) |
Jun 01, 2012 | 70.37 | 72.07 | 70.19 | 70.79 | 2,774,623 | -2.29(-3.13%) |
May 31, 2012 | 73.88 | 74.25 | 71.83 | 73.08 | 2,023,967 | -0.88(-1.19%) |
May 30, 2012 | 75.14 | 75.14 | 72.53 | 73.96 | 2,725,593 | -1.90(-2.50%) |
May 29, 2012 | 76.20 | 76.37 | 74.47 | 75.86 | 2,538,019 | +0.43(+0.57%) |
May 25, 2012 | 75.86 | 76.25 | 75.20 | 75.43 | 1,822,379 | -0.26(-0.34%) |
May 24, 2012 | 79.24 | 79.43 | 75.12 | 75.69 | 3,095,797 | -3.74(-4.71%) |
May 23, 2012 | 77.55 | 79.60 | 76.95 | 79.43 | 1,521,836 | +0.78(+0.99%) |
May 22, 2012 | 77.87 | 79.05 | 76.98 | 78.65 | 1,840,928 | +0.90(+1.16%) |
May 21, 2012 | 75.42 | 78.11 | 73.85 | 77.75 | 1,723,808 | +2.93(+3.92%) |
May 18, 2012 | 76.13 | 76.85 | 74.60 | 74.82 | 2,193,878 | -0.42(-0.56%) |
May 17, 2012 | 77.13 | 77.89 | 75.24 | 75.24 | 2,284,231 | -1.91(-2.48%) |
May 16, 2012 | 79.10 | 80.08 | 76.61 | 77.15 | 1,747,187 | -1.65(-2.09%) |
May 15, 2012 | 78.46 | 80.31 | 78.25 | 78.80 | 1,967,265 | +0.61(+0.78%) |
May 14, 2012 | 78.85 | 79.33 | 77.86 | 78.19 | 1,499,740 | -1.27(-1.60%) |
May 11, 2012 | 78.11 | 80.83 | 77.27 | 79.46 | 1,774,109 | +1.11(+1.42%) |
May 10, 2012 | 82.50 | 82.85 | 78.01 | 78.35 | 3,903,876 | -3.51(-4.29%) |
May 09, 2012 | 80.63 | 82.65 | 79.22 | 81.86 | 2,250,347 | +0.29(+0.36%) |
May 08, 2012 | 82.06 | 82.29 | 79.04 | 81.57 | 3,243,055 | -1.37(-1.65%) |
May 07, 2012 | 82.73 | 83.70 | 82.09 | 82.94 | 1,839,241 | +0.09(+0.11%) |
May 04, 2012 | 84.96 | 85.30 | 82.17 | 82.85 | 2,395,064 | -2.58(-3.02%) |
May 03, 2012 | 87.06 | 87.68 | 84.81 | 85.43 | 1,781,244 | -1.81(-2.07%) |
May 02, 2012 | 86.30 | 87.74 | 86.13 | 87.24 | 1,617,312 | -0.06(-0.07%) |
May 01, 2012 | 85.42 | 87.50 | 85.00 | 87.30 | 2,132,602 | +1.69(+1.97%) |
Apr 30, 2012 | 85.27 | 86.45 | 84.71 | 85.61 | 1,916,881 | -0.17(-0.20%) |
Apr 27, 2012 | 85.23 | 86.15 | 84.91 | 85.78 | 3,309,487 | -0.98(-1.13%) |
Apr 26, 2012 | 86.35 | 87.99 | 83.00 | 86.76 | 6,502,432 | +9.59(+12.43%) |
Apr 25, 2012 | 75.53 | 77.43 | 75.15 | 77.17 | 2,666,331 | +2.65(+3.56%) |
Apr 24, 2012 | 77.05 | 77.10 | 74.13 | 74.52 | 1,773,730 | -2.33(-3.03%) |
Apr 23, 2012 | 76.93 | 77.11 | 75.16 | 76.85 | 1,695,337 | -0.93(-1.20%) |
Apr 20, 2012 | 78.47 | 79.31 | 77.74 | 77.78 | 1,109,628 | -0.42(-0.54%) |
Apr 19, 2012 | 78.84 | 80.85 | 77.80 | 78.20 | 2,172,188 | +0.02(+0.03%) |
Apr 18, 2012 | 77.72 | 79.25 | 77.47 | 78.18 | 1,601,998 | +0.21(+0.27%) |
Apr 17, 2012 | 76.71 | 78.50 | 76.24 | 77.97 | 2,271,937 | +2.41(+3.19%) |
Apr 16, 2012 | 75.57 | 76.35 | 74.21 | 75.56 | 1,166,991 | +0.44(+0.59%) |
Apr 13, 2012 | 74.74 | 76.03 | 74.73 | 75.12 | 1,408,492 | +0.26(+0.35%) |
Apr 12, 2012 | 74.55 | 75.13 | 74.15 | 74.86 | 1,553,110 | +0.81(+1.09%) |
Apr 11, 2012 | 73.13 | 75.02 | 72.75 | 74.05 | 1,670,305 | +0.34(+0.46%) |
Apr 10, 2012 | 75.73 | 76.32 | 73.59 | 73.71 | 1,813,101 | -2.06(-2.72%) |
Apr 09, 2012 | 76.79 | 76.89 | 75.22 | 75.77 | 1,345,069 | -2.51(-3.21%) |
Apr 05, 2012 | 77.27 | 78.28 | 76.88 | 78.28 | 881,876 | +0.26(+0.33%) |
Apr 04, 2012 | 78.55 | 78.70 | 77.43 | 78.02 | 1,192,606 | -1.46(-1.84%) |
Apr 03, 2012 | 79.65 | 80.35 | 78.84 | 79.48 | 1,238,619 | -0.47(-0.59%) |