Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 79.27 | 80.66 | 78.59 | 80.11 | 824,064 | +0.71(+0.89%) |
May 30, 2012 | 79.14 | 79.63 | 78.55 | 79.40 | 719,653 | +0.02(+0.03%) |
May 29, 2012 | 79.58 | 80.12 | 79.18 | 79.38 | 494,961 | +0.28(+0.36%) |
May 25, 2012 | 79.26 | 80.12 | 78.89 | 79.10 | 409,010 | -0.30(-0.38%) |
May 24, 2012 | 77.89 | 79.39 | 77.72 | 79.39 | 538,823 | +1.50(+1.92%) |
May 23, 2012 | 77.16 | 78.07 | 76.82 | 77.89 | 474,190 | +0.38(+0.49%) |
May 22, 2012 | 76.98 | 77.76 | 76.65 | 77.51 | 995,423 | +0.79(+1.03%) |
May 21, 2012 | 77.05 | 77.17 | 76.33 | 76.72 | 718,200 | -0.09(-0.11%) |
May 18, 2012 | 77.11 | 77.43 | 76.53 | 76.81 | 594,690 | -0.16(-0.20%) |
May 17, 2012 | 78.28 | 78.36 | 76.66 | 76.97 | 706,247 | -1.30(-1.66%) |
May 16, 2012 | 79.42 | 79.81 | 78.17 | 78.26 | 592,361 | -0.84(-1.06%) |
May 15, 2012 | 79.78 | 80.24 | 79.00 | 79.10 | 678,551 | -0.83(-1.04%) |
May 14, 2012 | 80.21 | 80.44 | 79.44 | 79.92 | 724,821 | -0.64(-0.79%) |
May 11, 2012 | 79.64 | 81.30 | 79.21 | 80.57 | 524,732 | +0.59(+0.74%) |
May 10, 2012 | 80.10 | 80.42 | 79.68 | 79.97 | 449,895 | +0.11(+0.14%) |
May 09, 2012 | 79.51 | 80.42 | 79.09 | 79.86 | 693,430 | +0.00(+0.00%) |
May 08, 2012 | 78.67 | 79.92 | 78.39 | 79.86 | 697,691 | +0.84(+1.07%) |
May 07, 2012 | 78.56 | 79.05 | 78.09 | 79.02 | 471,326 | +0.40(+0.51%) |
May 04, 2012 | 78.21 | 78.89 | 78.09 | 78.62 | 669,791 | +0.12(+0.16%) |
May 03, 2012 | 77.74 | 78.96 | 77.74 | 78.50 | 1,215,129 | +0.88(+1.14%) |
May 02, 2012 | 77.80 | 78.14 | 77.15 | 77.61 | 1,291,925 | -0.54(-0.69%) |
May 01, 2012 | 77.90 | 78.50 | 77.45 | 78.15 | 1,381,475 | +0.78(+1.01%) |
Apr 30, 2012 | 77.50 | 78.00 | 77.22 | 77.37 | 998,275 | -0.27(-0.34%) |
Apr 27, 2012 | 78.02 | 78.31 | 77.37 | 77.64 | 836,327 | -0.23(-0.30%) |
Apr 26, 2012 | 75.35 | 78.19 | 75.35 | 77.87 | 1,853,727 | +3.36(+4.52%) |
Apr 25, 2012 | 74.35 | 74.73 | 73.87 | 74.51 | 544,552 | +0.64(+0.87%) |
Apr 24, 2012 | 73.80 | 74.29 | 73.48 | 73.87 | 400,716 | -0.10(-0.14%) |
Apr 23, 2012 | 73.76 | 73.97 | 73.25 | 73.97 | 273,994 | -0.52(-0.69%) |
Apr 20, 2012 | 73.89 | 74.72 | 73.57 | 74.48 | 534,021 | +0.96(+1.31%) |
Apr 19, 2012 | 72.53 | 74.05 | 72.53 | 73.52 | 459,340 | +0.94(+1.29%) |
Apr 18, 2012 | 72.62 | 72.87 | 71.81 | 72.59 | 483,244 | -0.22(-0.30%) |
Apr 17, 2012 | 72.98 | 73.20 | 72.48 | 72.80 | 459,780 | +0.06(+0.09%) |
Apr 16, 2012 | 72.98 | 73.37 | 72.43 | 72.74 | 384,500 | +0.20(+0.27%) |
Apr 13, 2012 | 73.65 | 73.91 | 72.55 | 72.55 | 367,594 | -1.07(-1.45%) |
Apr 12, 2012 | 73.01 | 73.66 | 72.65 | 73.62 | 197,681 | +0.67(+0.92%) |
Apr 11, 2012 | 72.65 | 73.34 | 72.32 | 72.95 | 446,961 | +0.77(+1.06%) |
Apr 10, 2012 | 72.54 | 72.79 | 72.16 | 72.18 | 384,030 | -0.34(-0.46%) |
Apr 09, 2012 | 72.51 | 72.73 | 72.21 | 72.52 | 229,308 | -0.83(-1.13%) |
Apr 05, 2012 | 72.71 | 73.52 | 72.69 | 73.34 | 207,980 | +0.01(+0.01%) |
Apr 04, 2012 | 72.76 | 73.94 | 72.76 | 73.34 | 333,395 | -0.09(-0.12%) |
Apr 03, 2012 | 72.87 | 73.47 | 72.30 | 73.42 | 421,058 | +0.45(+0.62%) |
Apr 02, 2012 | 72.28 | 73.39 | 72.05 | 72.97 | 452,718 | +0.73(+1.02%) |
Mar 30, 2012 | 73.29 | 73.29 | 72.23 | 72.23 | 329,085 | -0.63(-0.87%) |
Mar 29, 2012 | 72.92 | 73.08 | 72.38 | 72.87 | 216,171 | -0.41(-0.56%) |
Mar 28, 2012 | 72.70 | 73.30 | 72.67 | 73.28 | 213,581 | +0.45(+0.62%) |
Mar 27, 2012 | 73.20 | 73.31 | 72.82 | 72.83 | 296,351 | -0.46(-0.63%) |
Mar 26, 2012 | 72.90 | 73.37 | 72.71 | 73.29 | 385,380 | +0.87(+1.21%) |
Mar 23, 2012 | 72.13 | 72.51 | 71.75 | 72.41 | 267,554 | +0.39(+0.54%) |
Mar 22, 2012 | 72.09 | 72.38 | 71.82 | 72.02 | 305,003 | -0.41(-0.57%) |
Mar 21, 2012 | 73.14 | 73.14 | 72.44 | 72.44 | 417,472 | -0.59(-0.81%) |
Mar 20, 2012 | 72.11 | 73.29 | 72.05 | 73.03 | 325,998 | +0.29(+0.40%) |
Mar 19, 2012 | 72.37 | 73.06 | 72.09 | 72.74 | 224,180 | +0.46(+0.64%) |
Mar 16, 2012 | 72.70 | 73.05 | 72.24 | 72.28 | 369,611 | -0.57(-0.78%) |
Mar 15, 2012 | 72.49 | 72.98 | 72.26 | 72.85 | 242,094 | +0.29(+0.40%) |
Mar 14, 2012 | 72.56 | 72.84 | 72.22 | 72.56 | 260,950 | +0.05(+0.08%) |
Mar 13, 2012 | 71.45 | 72.70 | 71.15 | 72.51 | 832,555 | +1.31(+1.84%) |
Mar 12, 2012 | 71.11 | 71.39 | 71.05 | 71.20 | 225,855 | -0.09(-0.12%) |
Mar 09, 2012 | 70.49 | 71.29 | 70.47 | 71.28 | 355,896 | +0.74(+1.05%) |
Mar 08, 2012 | 70.10 | 70.65 | 69.67 | 70.54 | 668,259 | +0.59(+0.85%) |
Mar 07, 2012 | 69.11 | 70.06 | 68.80 | 69.95 | 431,042 | +0.82(+1.19%) |
Mar 06, 2012 | 70.13 | 70.13 | 69.13 | 69.13 | 481,521 | -1.37(-1.95%) |
Mar 05, 2012 | 69.78 | 70.56 | 69.59 | 70.50 | 397,040 | +0.87(+1.26%) |
Mar 02, 2012 | 69.94 | 70.99 | 69.44 | 69.63 | 497,684 | +0.38(+0.55%) |