Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.01 | 76.36 | 73.17 | 74.82 | 3,507,184 | -1.28(-1.68%) |
May 30, 2012 | 78.06 | 78.06 | 75.26 | 76.10 | 2,698,193 | -3.37(-4.24%) |
May 29, 2012 | 77.55 | 79.83 | 77.28 | 79.47 | 2,368,517 | +2.71(+3.53%) |
May 25, 2012 | 75.69 | 77.02 | 75.69 | 76.76 | 1,549,342 | +0.91(+1.20%) |
May 24, 2012 | 77.37 | 77.38 | 74.35 | 75.85 | 2,871,975 | -0.98(-1.28%) |
May 23, 2012 | 77.06 | 77.10 | 73.41 | 76.83 | 4,012,929 | -1.07(-1.37%) |
May 22, 2012 | 77.37 | 79.21 | 76.17 | 77.90 | 2,914,370 | +0.65(+0.84%) |
May 21, 2012 | 73.79 | 77.31 | 73.77 | 77.25 | 2,006,674 | +3.47(+4.70%) |
May 18, 2012 | 75.67 | 76.55 | 73.35 | 73.79 | 3,315,807 | -1.05(-1.41%) |
May 17, 2012 | 75.91 | 76.76 | 74.81 | 74.84 | 2,369,503 | -0.73(-0.96%) |
May 16, 2012 | 76.00 | 77.34 | 75.50 | 75.56 | 3,304,748 | -0.22(-0.30%) |
May 15, 2012 | 76.25 | 77.14 | 75.06 | 75.79 | 2,541,533 | -0.63(-0.82%) |
May 14, 2012 | 77.38 | 77.86 | 76.27 | 76.42 | 1,796,249 | -2.47(-3.13%) |
May 11, 2012 | 79.70 | 81.28 | 78.75 | 78.88 | 1,747,000 | -1.76(-2.19%) |
May 10, 2012 | 80.53 | 82.17 | 79.74 | 80.65 | 2,674,620 | +1.58(+2.00%) |
May 09, 2012 | 78.94 | 79.40 | 76.93 | 79.07 | 3,266,218 | -1.31(-1.63%) |
May 08, 2012 | 80.93 | 80.96 | 77.71 | 80.38 | 2,475,615 | -1.23(-1.51%) |
May 07, 2012 | 82.06 | 83.06 | 80.98 | 81.61 | 2,116,245 | -1.13(-1.37%) |
May 04, 2012 | 84.17 | 84.56 | 81.84 | 82.74 | 2,727,068 | -3.04(-3.54%) |
May 03, 2012 | 88.32 | 91.02 | 84.92 | 85.78 | 4,967,099 | -1.38(-1.58%) |
May 02, 2012 | 88.60 | 89.27 | 86.61 | 87.16 | 3,090,144 | -2.72(-3.03%) |
May 01, 2012 | 89.90 | 90.57 | 88.77 | 89.88 | 2,114,883 | +0.26(+0.29%) |
Apr 30, 2012 | 88.88 | 89.86 | 87.09 | 89.62 | 2,308,449 | +0.14(+0.16%) |
Apr 27, 2012 | 89.55 | 89.86 | 88.02 | 89.48 | 1,487,139 | +0.00(+0.00%) |
Apr 26, 2012 | 87.59 | 89.72 | 87.33 | 89.48 | 1,852,394 | +1.57(+1.79%) |
Apr 25, 2012 | 83.43 | 88.42 | 82.95 | 87.91 | 4,691,347 | +5.34(+6.47%) |
Apr 24, 2012 | 81.68 | 83.05 | 81.03 | 82.57 | 1,999,320 | +0.94(+1.16%) |
Apr 23, 2012 | 79.35 | 81.91 | 79.19 | 81.62 | 1,373,290 | +0.39(+0.49%) |
Apr 20, 2012 | 81.79 | 82.75 | 80.91 | 81.23 | 1,892,537 | -0.70(-0.86%) |
Apr 19, 2012 | 82.28 | 83.36 | 81.21 | 81.93 | 1,681,442 | +0.13(+0.16%) |
Apr 18, 2012 | 82.89 | 82.89 | 80.98 | 81.80 | 2,542,270 | -1.52(-1.83%) |
Apr 17, 2012 | 82.02 | 84.51 | 81.87 | 83.33 | 2,660,312 | +2.39(+2.95%) |
Apr 16, 2012 | 83.00 | 83.88 | 80.35 | 80.93 | 1,966,515 | -1.62(-1.96%) |
Apr 13, 2012 | 83.14 | 83.75 | 82.44 | 82.55 | 1,398,434 | -0.88(-1.06%) |
Apr 12, 2012 | 80.46 | 83.77 | 80.33 | 83.43 | 2,636,080 | +3.24(+4.04%) |
Apr 11, 2012 | 82.38 | 82.52 | 80.08 | 80.19 | 1,803,771 | -1.15(-1.41%) |
Apr 10, 2012 | 83.18 | 83.86 | 80.77 | 81.34 | 1,969,397 | -1.83(-2.20%) |
Apr 09, 2012 | 83.05 | 83.63 | 82.21 | 83.16 | 1,404,579 | -1.64(-1.93%) |
Apr 05, 2012 | 84.61 | 86.15 | 84.34 | 84.80 | 1,783,177 | -0.02(-0.03%) |
Apr 04, 2012 | 85.48 | 85.48 | 83.82 | 84.83 | 2,725,586 | -1.78(-2.05%) |
Apr 03, 2012 | 87.08 | 87.08 | 85.51 | 86.61 | 3,726,750 | -0.13(-0.15%) |
Apr 02, 2012 | 86.30 | 87.83 | 85.45 | 86.74 | 2,800,301 | +0.39(+0.46%) |
Mar 30, 2012 | 81.65 | 87.11 | 81.65 | 86.34 | 5,930,528 | +4.94(+6.07%) |
Mar 29, 2012 | 80.56 | 81.55 | 79.26 | 81.40 | 1,854,550 | -0.12(-0.15%) |
Mar 28, 2012 | 82.29 | 82.45 | 80.08 | 81.52 | 2,940,726 | -0.97(-1.17%) |
Mar 27, 2012 | 81.12 | 82.90 | 80.74 | 82.49 | 3,444,818 | +1.28(+1.57%) |
Mar 26, 2012 | 79.67 | 81.32 | 79.47 | 81.21 | 2,517,917 | +2.51(+3.19%) |
Mar 23, 2012 | 77.91 | 79.51 | 77.71 | 78.70 | 2,432,186 | +0.82(+1.05%) |
Mar 22, 2012 | 79.04 | 79.78 | 77.21 | 77.88 | 3,191,474 | -2.40(-2.99%) |
Mar 21, 2012 | 82.06 | 82.06 | 79.77 | 80.28 | 2,923,511 | -1.98(-2.41%) |
Mar 20, 2012 | 84.96 | 84.96 | 81.65 | 82.26 | 3,471,057 | -3.84(-4.46%) |
Mar 19, 2012 | 84.64 | 86.18 | 84.18 | 86.09 | 3,083,571 | +1.01(+1.18%) |
Mar 16, 2012 | 82.92 | 85.52 | 82.92 | 85.09 | 2,931,148 | +2.68(+3.25%) |
Mar 15, 2012 | 82.56 | 83.25 | 81.42 | 82.41 | 1,557,387 | +0.12(+0.14%) |
Mar 14, 2012 | 83.29 | 84.21 | 81.84 | 82.30 | 1,295,370 | -1.18(-1.42%) |
Mar 13, 2012 | 83.58 | 83.58 | 81.42 | 83.48 | 1,381,747 | +0.75(+0.91%) |
Mar 12, 2012 | 83.95 | 84.03 | 82.36 | 82.73 | 1,421,189 | -1.23(-1.46%) |
Mar 09, 2012 | 83.71 | 84.93 | 82.91 | 83.96 | 1,909,309 | +0.66(+0.79%) |
Mar 08, 2012 | 82.16 | 83.65 | 81.05 | 83.30 | 1,948,904 | +1.83(+2.24%) |
Mar 07, 2012 | 79.91 | 82.15 | 78.60 | 81.48 | 2,100,114 | +1.60(+2.00%) |
Mar 06, 2012 | 81.32 | 81.32 | 78.24 | 79.88 | 3,810,242 | -2.24(-2.72%) |
Mar 05, 2012 | 83.65 | 83.65 | 79.98 | 82.11 | 3,657,005 | -1.73(-2.07%) |
Mar 02, 2012 | 85.79 | 86.25 | 83.29 | 83.84 | 2,038,159 | -2.71(-3.13%) |