Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 81.05 | 82.56 | 80.19 | 81.79 | 3,727,940 | +0.74(+0.92%) |
May 30, 2012 | 82.65 | 82.65 | 81.03 | 81.05 | 2,899,566 | -2.21(-2.65%) |
May 29, 2012 | 82.38 | 83.35 | 82.28 | 83.26 | 1,952,565 | +1.13(+1.38%) |
May 25, 2012 | 82.54 | 83.04 | 81.83 | 82.12 | 1,428,384 | -0.50(-0.61%) |
May 24, 2012 | 82.22 | 82.75 | 81.46 | 82.63 | 1,643,096 | +0.62(+0.76%) |
May 23, 2012 | 81.55 | 82.09 | 80.38 | 82.01 | 1,790,767 | +0.07(+0.09%) |
May 22, 2012 | 81.94 | 82.56 | 81.50 | 81.94 | 1,788,427 | +0.17(+0.21%) |
May 21, 2012 | 80.24 | 81.89 | 80.24 | 81.76 | 2,342,532 | +1.74(+2.17%) |
May 18, 2012 | 81.33 | 81.89 | 79.80 | 80.03 | 3,678,615 | -1.09(-1.34%) |
May 17, 2012 | 83.22 | 83.46 | 81.12 | 81.12 | 3,190,079 | -2.24(-2.69%) |
May 16, 2012 | 85.50 | 85.53 | 83.18 | 83.36 | 3,495,877 | -1.62(-1.91%) |
May 15, 2012 | 85.37 | 85.51 | 84.43 | 84.98 | 2,383,259 | -0.11(-0.12%) |
May 14, 2012 | 85.39 | 86.48 | 85.08 | 85.08 | 3,217,826 | -0.89(-1.04%) |
May 11, 2012 | 85.13 | 86.15 | 84.72 | 85.98 | 2,008,690 | +0.63(+0.74%) |
May 10, 2012 | 85.97 | 85.97 | 85.00 | 85.34 | 1,574,911 | +0.12(+0.14%) |
May 09, 2012 | 84.86 | 86.17 | 84.77 | 85.23 | 2,296,886 | -0.38(-0.44%) |
May 08, 2012 | 84.96 | 85.70 | 84.77 | 85.61 | 2,045,153 | +0.19(+0.22%) |
May 07, 2012 | 84.49 | 85.72 | 84.36 | 85.42 | 1,767,144 | +0.48(+0.57%) |
May 04, 2012 | 85.39 | 85.64 | 84.58 | 84.94 | 2,571,189 | -0.73(-0.85%) |
May 03, 2012 | 86.51 | 86.75 | 85.64 | 85.66 | 2,672,664 | -0.82(-0.94%) |
May 02, 2012 | 86.53 | 86.85 | 85.70 | 86.48 | 2,487,321 | -0.33(-0.37%) |
May 01, 2012 | 85.71 | 87.37 | 85.55 | 86.80 | 2,809,606 | +1.09(+1.27%) |
Apr 30, 2012 | 85.62 | 85.79 | 84.79 | 85.71 | 2,374,780 | +0.15(+0.17%) |
Apr 27, 2012 | 84.95 | 85.89 | 84.58 | 85.56 | 2,982,084 | +1.73(+2.06%) |
Apr 26, 2012 | 84.08 | 84.24 | 83.48 | 83.83 | 2,995,615 | -0.27(-0.32%) |
Apr 25, 2012 | 83.82 | 84.12 | 83.20 | 84.10 | 2,398,109 | +1.00(+1.20%) |
Apr 24, 2012 | 82.04 | 83.14 | 81.88 | 83.11 | 2,510,634 | +1.24(+1.51%) |
Apr 23, 2012 | 82.03 | 82.34 | 81.03 | 81.87 | 2,779,299 | -0.82(-0.99%) |
Apr 20, 2012 | 81.59 | 83.06 | 81.59 | 82.69 | 2,692,768 | +1.13(+1.38%) |
Apr 19, 2012 | 82.21 | 82.31 | 81.14 | 81.56 | 1,756,255 | -0.53(-0.64%) |
Apr 18, 2012 | 81.97 | 82.55 | 81.81 | 82.09 | 1,786,261 | -0.28(-0.33%) |
Apr 17, 2012 | 82.14 | 82.67 | 81.33 | 82.36 | 2,990,489 | +0.48(+0.59%) |
Apr 16, 2012 | 80.15 | 81.88 | 79.90 | 81.88 | 4,418,792 | +2.15(+2.69%) |
Apr 13, 2012 | 80.01 | 80.35 | 79.60 | 79.73 | 1,939,118 | -0.55(-0.68%) |
Apr 12, 2012 | 79.06 | 80.28 | 78.34 | 80.28 | 2,042,917 | +1.31(+1.65%) |
Apr 11, 2012 | 78.79 | 79.15 | 78.31 | 78.97 | 2,127,055 | +0.90(+1.15%) |
Apr 10, 2012 | 79.76 | 80.32 | 77.98 | 78.07 | 2,403,953 | -1.61(-2.02%) |
Apr 09, 2012 | 79.31 | 80.19 | 78.79 | 79.68 | 2,038,566 | -0.63(-0.78%) |
Apr 05, 2012 | 80.09 | 80.65 | 79.72 | 80.31 | 1,970,925 | +0.07(+0.09%) |
Apr 04, 2012 | 80.04 | 80.65 | 79.53 | 80.24 | 2,715,244 | -0.52(-0.64%) |
Apr 03, 2012 | 80.69 | 81.05 | 80.32 | 80.76 | 1,670,187 | -0.19(-0.23%) |
Apr 02, 2012 | 80.34 | 81.02 | 80.07 | 80.94 | 2,620,768 | +0.69(+0.86%) |
Mar 30, 2012 | 80.23 | 80.61 | 79.59 | 80.25 | 3,173,145 | +0.52(+0.66%) |
Mar 29, 2012 | 79.16 | 79.82 | 78.67 | 79.73 | 2,377,283 | +0.25(+0.31%) |
Mar 28, 2012 | 79.32 | 79.95 | 78.40 | 79.48 | 2,814,219 | -0.19(-0.24%) |
Mar 27, 2012 | 79.77 | 80.44 | 79.33 | 79.66 | 1,941,213 | +0.04(+0.06%) |
Mar 26, 2012 | 79.81 | 79.93 | 79.04 | 79.62 | 2,725,226 | +0.51(+0.64%) |
Mar 23, 2012 | 78.88 | 79.53 | 78.39 | 79.11 | 2,280,203 | +0.47(+0.60%) |
Mar 22, 2012 | 78.92 | 78.92 | 78.05 | 78.65 | 3,252,209 | -0.80(-1.01%) |
Mar 21, 2012 | 79.12 | 79.81 | 78.84 | 79.44 | 2,598,427 | +0.40(+0.50%) |
Mar 20, 2012 | 78.61 | 79.33 | 78.45 | 79.05 | 2,605,380 | -0.04(-0.06%) |
Mar 19, 2012 | 78.03 | 79.32 | 77.85 | 79.09 | 3,156,449 | +0.93(+1.18%) |
Mar 16, 2012 | 77.94 | 78.29 | 77.64 | 78.17 | 8,849,259 | +0.39(+0.50%) |
Mar 15, 2012 | 77.96 | 78.16 | 77.46 | 77.78 | 3,137,711 | +0.04(+0.06%) |
Mar 14, 2012 | 77.73 | 78.16 | 77.12 | 77.74 | 2,566,244 | +0.09(+0.12%) |
Mar 13, 2012 | 77.36 | 78.02 | 76.75 | 77.64 | 4,298,079 | +0.99(+1.29%) |
Mar 12, 2012 | 75.43 | 77.10 | 75.16 | 76.65 | 5,913,688 | +1.49(+1.98%) |
Mar 09, 2012 | 75.49 | 75.60 | 75.13 | 75.16 | 8,086,897 | -0.99(-1.29%) |
Mar 08, 2012 | 75.87 | 76.19 | 74.49 | 76.15 | 4,004,267 | +0.01(+0.01%) |
Mar 07, 2012 | 75.86 | 76.20 | 74.97 | 76.14 | 2,081,713 | +0.82(+1.08%) |
Mar 06, 2012 | 75.65 | 76.12 | 75.26 | 75.32 | 2,419,300 | -0.92(-1.21%) |
Mar 05, 2012 | 75.62 | 76.27 | 75.20 | 76.24 | 2,072,890 | +0.64(+0.85%) |
Mar 02, 2012 | 75.25 | 75.76 | 75.13 | 75.60 | 1,763,948 | +0.47(+0.62%) |