Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 85.89 | 86.33 | 85.86 | 86.06 | 3,776,964 | +0.33(+0.39%) |
May 30, 2012 | 85.50 | 85.79 | 85.47 | 85.72 | 814,273 | +0.81(+0.95%) |
May 29, 2012 | 85.03 | 85.20 | 84.91 | 84.91 | 1,091,551 | -0.07(-0.08%) |
May 25, 2012 | 84.91 | 85.03 | 84.87 | 84.99 | 467,099 | +0.25(+0.29%) |
May 24, 2012 | 84.80 | 84.86 | 84.71 | 84.74 | 526,849 | -0.18(-0.21%) |
May 23, 2012 | 84.93 | 85.14 | 84.89 | 84.92 | 829,539 | +0.22(+0.26%) |
May 22, 2012 | 84.66 | 84.78 | 84.53 | 84.70 | 678,946 | -0.18(-0.21%) |
May 21, 2012 | 84.97 | 85.03 | 84.88 | 84.88 | 996,488 | -0.22(-0.26%) |
May 18, 2012 | 84.91 | 85.17 | 84.88 | 85.10 | 1,049,341 | -0.06(-0.07%) |
May 17, 2012 | 84.76 | 85.17 | 84.75 | 85.16 | 963,589 | +0.32(+0.37%) |
May 16, 2012 | 84.55 | 84.89 | 84.53 | 84.84 | 960,554 | +0.06(+0.07%) |
May 15, 2012 | 84.70 | 84.83 | 84.64 | 84.78 | 1,163,123 | +0.02(+0.03%) |
May 14, 2012 | 84.73 | 84.83 | 84.61 | 84.76 | 820,091 | +0.37(+0.44%) |
May 11, 2012 | 84.38 | 84.41 | 84.25 | 84.38 | 508,884 | +0.28(+0.33%) |
May 10, 2012 | 84.03 | 84.14 | 83.91 | 84.11 | 437,542 | -0.12(-0.14%) |
May 09, 2012 | 84.38 | 84.43 | 84.15 | 84.22 | 1,212,873 | +0.07(+0.08%) |
May 08, 2012 | 84.13 | 84.34 | 84.11 | 84.15 | 658,720 | +0.19(+0.23%) |
May 07, 2012 | 84.02 | 84.07 | 83.93 | 83.96 | 619,082 | -0.02(-0.03%) |
May 04, 2012 | 83.78 | 83.99 | 83.77 | 83.99 | 1,026,814 | +0.33(+0.40%) |
May 03, 2012 | 83.49 | 83.70 | 83.49 | 83.65 | 454,006 | -0.01(-0.01%) |
May 02, 2012 | 83.69 | 83.72 | 83.55 | 83.66 | 1,299,406 | +0.16(+0.19%) |
May 01, 2012 | 83.76 | 83.80 | 83.42 | 83.50 | 1,089,916 | -0.15(-0.18%) |
Apr 30, 2012 | 83.66 | 83.75 | 83.62 | 83.66 | 2,299,772 | +0.07(+0.09%) |
Apr 27, 2012 | 83.44 | 83.59 | 83.43 | 83.58 | 447,262 | +0.09(+0.10%) |
Apr 26, 2012 | 83.50 | 83.53 | 83.35 | 83.50 | 397,019 | +0.28(+0.33%) |
Apr 25, 2012 | 83.12 | 83.36 | 82.93 | 83.22 | 860,568 | -0.10(-0.12%) |
Apr 24, 2012 | 83.45 | 83.47 | 83.31 | 83.32 | 639,361 | -0.21(-0.26%) |
Apr 23, 2012 | 83.58 | 83.68 | 83.51 | 83.54 | 943,171 | +0.17(+0.20%) |
Apr 20, 2012 | 83.21 | 83.37 | 83.16 | 83.37 | 476,849 | +0.01(+0.01%) |
Apr 19, 2012 | 83.35 | 83.43 | 83.32 | 83.36 | 516,474 | +0.09(+0.11%) |
Apr 18, 2012 | 83.22 | 83.29 | 83.17 | 83.27 | 635,299 | +0.17(+0.20%) |
Apr 17, 2012 | 83.09 | 83.17 | 83.02 | 83.10 | 1,166,571 | -0.09(-0.10%) |
Apr 16, 2012 | 83.18 | 83.44 | 83.15 | 83.19 | 1,490,263 | -0.02(-0.03%) |
Apr 13, 2012 | 83.03 | 83.23 | 83.01 | 83.21 | 582,825 | +0.50(+0.60%) |
Apr 12, 2012 | 82.94 | 82.97 | 82.69 | 82.71 | 570,403 | -0.17(-0.20%) |
Apr 11, 2012 | 82.88 | 82.97 | 82.80 | 82.88 | 549,524 | -0.32(-0.39%) |
Apr 10, 2012 | 82.95 | 83.27 | 82.89 | 83.20 | 1,137,656 | +0.39(+0.47%) |
Apr 09, 2012 | 82.84 | 82.92 | 82.74 | 82.82 | 724,771 | +0.84(+1.02%) |
Apr 05, 2012 | 81.98 | 82.00 | 81.76 | 81.98 | 576,560 | +0.36(+0.45%) |
Apr 04, 2012 | 81.53 | 81.62 | 81.45 | 81.61 | 582,696 | +0.41(+0.51%) |
Apr 03, 2012 | 81.93 | 82.07 | 81.14 | 81.20 | 1,052,422 | -0.60(-0.74%) |
Apr 02, 2012 | 81.95 | 81.95 | 81.72 | 81.80 | 1,811,579 | +0.20(+0.24%) |
Mar 30, 2012 | 81.99 | 82.10 | 81.51 | 81.61 | 636,058 | -0.40(-0.49%) |
Mar 29, 2012 | 81.96 | 82.01 | 81.84 | 82.01 | 920,844 | +0.34(+0.42%) |
Mar 28, 2012 | 81.67 | 81.97 | 81.67 | 81.67 | 398,215 | -0.14(-0.17%) |
Mar 27, 2012 | 81.51 | 81.87 | 81.50 | 81.81 | 732,420 | +0.45(+0.55%) |
Mar 26, 2012 | 81.40 | 81.49 | 81.13 | 81.36 | 596,917 | -0.09(-0.12%) |
Mar 23, 2012 | 81.37 | 81.58 | 81.35 | 81.46 | 501,190 | +0.30(+0.37%) |
Mar 22, 2012 | 81.24 | 81.31 | 81.09 | 81.16 | 412,722 | +0.10(+0.13%) |
Mar 21, 2012 | 80.81 | 81.09 | 80.80 | 81.05 | 579,661 | +0.41(+0.51%) |
Mar 20, 2012 | 80.68 | 80.79 | 80.41 | 80.64 | 973,289 | +0.04(+0.05%) |
Mar 19, 2012 | 80.99 | 81.04 | 80.46 | 80.60 | 1,434,091 | -0.50(-0.61%) |
Mar 16, 2012 | 80.79 | 81.11 | 80.71 | 81.10 | 861,992 | -0.02(-0.03%) |
Mar 15, 2012 | 81.05 | 81.31 | 81.04 | 81.13 | 2,913,682 | -0.03(-0.03%) |
Mar 14, 2012 | 81.69 | 81.73 | 81.09 | 81.15 | 2,193,296 | -0.94(-1.14%) |
Mar 13, 2012 | 82.49 | 82.52 | 82.07 | 82.09 | 782,887 | -0.59(-0.72%) |
Mar 12, 2012 | 82.86 | 82.89 | 82.68 | 82.68 | 636,690 | -0.02(-0.03%) |
Mar 09, 2012 | 82.67 | 82.74 | 82.52 | 82.71 | 362,869 | -0.06(-0.08%) |
Mar 08, 2012 | 82.94 | 83.02 | 82.74 | 82.77 | 417,467 | -0.24(-0.30%) |
Mar 07, 2012 | 83.13 | 83.16 | 82.97 | 83.01 | 551,835 | -0.16(-0.19%) |
Mar 06, 2012 | 83.15 | 83.30 | 83.12 | 83.17 | 766,617 | +0.35(+0.42%) |
Mar 05, 2012 | 82.92 | 83.04 | 82.79 | 82.82 | 1,779,517 | -0.17(-0.20%) |
Mar 02, 2012 | 82.75 | 83.05 | 82.75 | 82.99 | 455,721 | +0.33(+0.40%) |