Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 71.41 | 71.63 | 66.85 | 70.80 | 2,476,484 | -0.35(-0.49%) |
May 30, 2012 | 73.61 | 73.70 | 70.49 | 71.15 | 1,961,152 | -4.24(-5.62%) |
May 29, 2012 | 74.67 | 75.84 | 74.21 | 75.38 | 1,486,350 | +1.58(+2.15%) |
May 25, 2012 | 72.07 | 74.43 | 72.07 | 73.80 | 1,177,470 | +1.49(+2.06%) |
May 24, 2012 | 73.79 | 73.83 | 71.10 | 72.31 | 1,026,394 | -1.31(-1.78%) |
May 23, 2012 | 72.00 | 73.77 | 69.72 | 73.62 | 1,943,763 | +0.41(+0.56%) |
May 22, 2012 | 75.16 | 76.01 | 72.63 | 73.22 | 1,759,917 | -2.09(-2.77%) |
May 21, 2012 | 70.98 | 75.40 | 70.98 | 75.31 | 2,043,989 | +6.01(+8.68%) |
May 18, 2012 | 69.60 | 71.69 | 68.82 | 69.29 | 1,218,525 | +0.43(+0.62%) |
May 17, 2012 | 68.96 | 70.55 | 68.23 | 68.86 | 1,556,275 | +0.21(+0.31%) |
May 16, 2012 | 70.71 | 72.34 | 68.40 | 68.65 | 2,050,847 | -1.91(-2.71%) |
May 15, 2012 | 72.60 | 73.05 | 69.88 | 70.56 | 1,719,759 | -1.78(-2.46%) |
May 14, 2012 | 73.41 | 73.71 | 71.77 | 72.34 | 1,773,925 | -2.67(-3.56%) |
May 11, 2012 | 73.56 | 77.06 | 73.56 | 75.01 | 953,719 | -0.64(-0.85%) |
May 10, 2012 | 75.58 | 77.73 | 74.98 | 75.66 | 1,390,556 | +1.46(+1.96%) |
May 09, 2012 | 72.60 | 75.51 | 72.25 | 74.20 | 1,537,787 | -0.01(-0.01%) |
May 08, 2012 | 74.28 | 74.45 | 71.45 | 74.21 | 2,289,676 | -1.04(-1.38%) |
May 07, 2012 | 74.60 | 75.45 | 73.36 | 75.25 | 2,179,572 | -0.24(-0.32%) |
May 04, 2012 | 79.52 | 79.52 | 74.84 | 75.49 | 2,794,246 | -4.13(-5.19%) |
May 03, 2012 | 83.44 | 85.86 | 78.95 | 79.62 | 3,863,801 | -8.16(-9.30%) |
May 02, 2012 | 87.01 | 87.89 | 85.40 | 87.78 | 1,141,042 | -0.63(-0.71%) |
May 01, 2012 | 87.18 | 89.22 | 86.10 | 88.41 | 1,304,116 | +1.69(+1.95%) |
Apr 30, 2012 | 86.71 | 87.76 | 85.51 | 86.72 | 1,137,693 | +0.08(+0.09%) |
Apr 27, 2012 | 87.61 | 87.76 | 85.12 | 86.65 | 1,147,528 | -0.60(-0.69%) |
Apr 26, 2012 | 84.35 | 87.50 | 84.35 | 87.25 | 1,483,433 | +2.35(+2.77%) |
Apr 25, 2012 | 81.80 | 85.40 | 81.06 | 84.90 | 1,227,913 | +3.84(+4.74%) |
Apr 24, 2012 | 81.65 | 82.10 | 80.67 | 81.06 | 450,853 | -0.11(-0.13%) |
Apr 23, 2012 | 81.18 | 82.20 | 79.58 | 81.17 | 1,004,621 | -1.51(-1.82%) |
Apr 20, 2012 | 84.21 | 84.25 | 82.19 | 82.67 | 860,749 | -0.46(-0.55%) |
Apr 19, 2012 | 81.04 | 84.35 | 81.03 | 83.13 | 1,699,425 | +2.55(+3.16%) |
Apr 18, 2012 | 80.67 | 81.43 | 79.84 | 80.58 | 559,016 | -0.70(-0.86%) |
Apr 17, 2012 | 80.12 | 82.38 | 80.08 | 81.28 | 757,305 | +2.06(+2.60%) |
Apr 16, 2012 | 79.79 | 80.92 | 77.73 | 79.22 | 1,016,461 | -0.46(-0.57%) |
Apr 13, 2012 | 80.54 | 80.87 | 78.92 | 79.68 | 849,609 | -1.29(-1.60%) |
Apr 12, 2012 | 78.40 | 81.38 | 78.40 | 80.97 | 820,775 | +2.79(+3.57%) |
Apr 11, 2012 | 79.96 | 80.01 | 77.99 | 78.18 | 943,317 | -0.85(-1.07%) |
Apr 10, 2012 | 80.45 | 81.37 | 78.63 | 79.03 | 1,121,059 | -1.42(-1.76%) |
Apr 09, 2012 | 80.21 | 81.75 | 79.85 | 80.45 | 751,069 | -1.85(-2.24%) |
Apr 05, 2012 | 82.09 | 83.93 | 81.66 | 82.29 | 626,865 | -0.32(-0.39%) |
Apr 04, 2012 | 83.51 | 84.27 | 81.66 | 82.61 | 723,738 | -2.52(-2.96%) |
Apr 03, 2012 | 84.30 | 85.50 | 83.63 | 85.13 | 921,889 | +0.63(+0.75%) |
Apr 02, 2012 | 83.35 | 85.51 | 81.85 | 84.50 | 1,085,349 | +1.11(+1.33%) |
Mar 30, 2012 | 82.84 | 83.83 | 82.11 | 83.39 | 1,077,277 | +1.44(+1.75%) |
Mar 29, 2012 | 81.06 | 82.47 | 80.28 | 81.95 | 1,089,618 | -0.22(-0.27%) |
Mar 28, 2012 | 84.10 | 84.65 | 80.77 | 82.18 | 1,601,937 | -2.55(-3.00%) |
Mar 27, 2012 | 85.47 | 85.51 | 83.91 | 84.72 | 858,091 | -0.80(-0.93%) |
Mar 26, 2012 | 86.49 | 87.63 | 84.90 | 85.52 | 1,083,122 | -0.24(-0.28%) |
Mar 23, 2012 | 83.20 | 86.24 | 82.89 | 85.76 | 1,099,933 | +2.50(+3.00%) |
Mar 22, 2012 | 83.97 | 84.63 | 82.54 | 83.26 | 1,461,945 | -1.84(-2.16%) |
Mar 21, 2012 | 83.73 | 85.82 | 81.98 | 85.10 | 1,388,510 | +1.37(+1.64%) |
Mar 20, 2012 | 85.83 | 86.12 | 83.36 | 83.73 | 1,117,064 | -3.45(-3.96%) |
Mar 19, 2012 | 87.41 | 88.22 | 85.74 | 87.18 | 1,038,366 | -0.13(-0.14%) |
Mar 16, 2012 | 85.39 | 87.64 | 85.08 | 87.31 | 1,549,281 | +2.27(+2.67%) |
Mar 15, 2012 | 85.73 | 86.39 | 84.54 | 85.03 | 1,065,106 | +0.05(+0.06%) |
Mar 14, 2012 | 86.04 | 88.29 | 84.80 | 84.98 | 1,074,606 | -1.39(-1.61%) |
Mar 13, 2012 | 85.86 | 86.49 | 84.55 | 86.37 | 1,084,812 | +1.19(+1.39%) |
Mar 12, 2012 | 86.35 | 86.35 | 84.00 | 85.19 | 943,185 | -1.01(-1.17%) |
Mar 09, 2012 | 87.34 | 87.91 | 85.70 | 86.20 | 829,696 | -0.76(-0.87%) |
Mar 08, 2012 | 86.76 | 87.45 | 85.36 | 86.96 | 1,261,236 | +0.62(+0.72%) |
Mar 07, 2012 | 84.65 | 86.60 | 84.12 | 86.33 | 1,224,903 | +1.86(+2.20%) |
Mar 06, 2012 | 84.79 | 85.00 | 82.93 | 84.48 | 1,620,451 | -1.90(-2.20%) |
Mar 05, 2012 | 86.74 | 87.42 | 85.35 | 86.38 | 1,535,807 | -0.34(-0.39%) |
Mar 02, 2012 | 89.96 | 89.98 | 86.07 | 86.72 | 1,495,049 | -3.51(-3.89%) |