Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.90 | 76.94 | 75.21 | 75.42 | 1,605,703 | -1.68(-2.18%) |
May 30, 2012 | 76.42 | 77.39 | 75.86 | 77.10 | 1,208,494 | +0.02(+0.03%) |
May 29, 2012 | 77.18 | 78.49 | 76.42 | 77.08 | 1,002,570 | +0.65(+0.85%) |
May 25, 2012 | 76.91 | 77.84 | 76.07 | 76.43 | 1,001,541 | -0.35(-0.45%) |
May 24, 2012 | 77.10 | 77.38 | 76.12 | 76.78 | 1,003,585 | -0.45(-0.59%) |
May 23, 2012 | 76.53 | 77.39 | 75.64 | 77.23 | 1,013,579 | +0.71(+0.92%) |
May 22, 2012 | 75.78 | 77.08 | 75.30 | 76.53 | 1,306,073 | +0.86(+1.14%) |
May 21, 2012 | 73.91 | 75.93 | 73.75 | 75.67 | 1,747,326 | +1.68(+2.28%) |
May 18, 2012 | 75.88 | 75.95 | 73.73 | 73.98 | 1,619,361 | -1.48(-1.96%) |
May 17, 2012 | 76.58 | 77.05 | 75.43 | 75.46 | 1,211,272 | -1.17(-1.53%) |
May 16, 2012 | 77.31 | 78.08 | 76.55 | 76.63 | 1,003,729 | -0.71(-0.91%) |
May 15, 2012 | 76.78 | 79.08 | 76.67 | 77.34 | 1,425,914 | +0.70(+0.91%) |
May 14, 2012 | 76.49 | 77.34 | 76.09 | 76.64 | 729,332 | -0.67(-0.86%) |
May 11, 2012 | 76.31 | 77.93 | 76.05 | 77.31 | 946,017 | +0.77(+1.01%) |
May 10, 2012 | 76.82 | 77.56 | 75.45 | 76.54 | 1,632,822 | +0.21(+0.28%) |
May 09, 2012 | 77.53 | 77.78 | 75.72 | 76.33 | 2,416,065 | -2.43(-3.08%) |
May 08, 2012 | 78.36 | 78.75 | 76.00 | 78.75 | 2,023,492 | +0.01(+0.01%) |
May 07, 2012 | 77.40 | 79.32 | 77.03 | 78.74 | 1,563,853 | +0.89(+1.14%) |
May 04, 2012 | 78.51 | 78.63 | 77.56 | 77.85 | 1,440,231 | -1.54(-1.94%) |
May 03, 2012 | 80.18 | 80.32 | 78.59 | 79.39 | 1,506,642 | -0.90(-1.12%) |
May 02, 2012 | 79.72 | 80.55 | 79.50 | 80.29 | 1,731,772 | +0.19(+0.24%) |
May 01, 2012 | 78.11 | 81.36 | 77.95 | 80.10 | 2,800,901 | +1.63(+2.08%) |
Apr 30, 2012 | 75.94 | 78.82 | 75.45 | 78.46 | 2,571,342 | +3.48(+4.64%) |
Apr 27, 2012 | 74.48 | 77.22 | 71.78 | 74.98 | 3,073,209 | +3.57(+5.00%) |
Apr 26, 2012 | 70.04 | 72.28 | 69.34 | 71.41 | 1,730,839 | +1.03(+1.46%) |
Apr 25, 2012 | 70.17 | 70.86 | 70.04 | 70.39 | 1,538,187 | +0.48(+0.69%) |
Apr 24, 2012 | 71.13 | 71.40 | 69.68 | 69.90 | 1,069,272 | -1.08(-1.53%) |
Apr 23, 2012 | 71.47 | 71.47 | 70.04 | 70.99 | 854,167 | -1.08(-1.50%) |
Apr 20, 2012 | 72.04 | 72.93 | 71.69 | 72.07 | 710,557 | +0.42(+0.58%) |
Apr 19, 2012 | 71.77 | 72.43 | 70.90 | 71.65 | 487,821 | -0.30(-0.42%) |
Apr 18, 2012 | 71.13 | 72.02 | 70.91 | 71.95 | 758,270 | +0.56(+0.79%) |
Apr 17, 2012 | 71.16 | 72.05 | 71.04 | 71.39 | 1,167,036 | +0.54(+0.76%) |
Apr 16, 2012 | 70.94 | 71.25 | 69.98 | 70.85 | 799,145 | +0.30(+0.42%) |
Apr 13, 2012 | 70.76 | 71.29 | 70.23 | 70.55 | 1,005,216 | -0.60(-0.84%) |
Apr 12, 2012 | 71.63 | 71.76 | 71.09 | 71.15 | 747,271 | -0.35(-0.49%) |
Apr 11, 2012 | 71.10 | 71.66 | 71.00 | 71.50 | 953,348 | +1.06(+1.51%) |
Apr 10, 2012 | 71.81 | 72.06 | 70.31 | 70.43 | 1,112,886 | -1.61(-2.23%) |
Apr 09, 2012 | 72.10 | 72.59 | 71.57 | 72.04 | 775,583 | -1.35(-1.85%) |
Apr 05, 2012 | 72.63 | 73.49 | 72.56 | 73.39 | 648,869 | +0.44(+0.60%) |
Apr 04, 2012 | 73.66 | 73.93 | 72.70 | 72.96 | 951,428 | -1.13(-1.53%) |
Apr 03, 2012 | 74.07 | 74.80 | 73.70 | 74.09 | 868,903 | -0.27(-0.36%) |
Apr 02, 2012 | 73.64 | 74.68 | 73.30 | 74.36 | 888,959 | +0.69(+0.93%) |
Mar 30, 2012 | 74.17 | 74.20 | 73.02 | 73.67 | 784,520 | +0.01(+0.01%) |
Mar 29, 2012 | 73.02 | 73.93 | 72.24 | 73.66 | 1,120,384 | +0.35(+0.48%) |
Mar 28, 2012 | 73.59 | 73.99 | 72.59 | 73.32 | 1,150,520 | -0.36(-0.49%) |
Mar 27, 2012 | 75.60 | 75.73 | 73.63 | 73.67 | 1,247,957 | -1.91(-2.52%) |
Mar 26, 2012 | 74.58 | 75.97 | 74.50 | 75.58 | 1,317,936 | +1.37(+1.85%) |
Mar 23, 2012 | 74.49 | 74.63 | 73.08 | 74.21 | 850,658 | +0.10(+0.13%) |
Mar 22, 2012 | 73.39 | 74.37 | 72.84 | 74.11 | 702,649 | +0.30(+0.41%) |
Mar 21, 2012 | 73.76 | 74.17 | 73.19 | 73.81 | 657,559 | +0.04(+0.05%) |
Mar 20, 2012 | 74.00 | 74.24 | 73.56 | 73.77 | 812,041 | -0.58(-0.78%) |
Mar 19, 2012 | 74.13 | 74.49 | 73.23 | 74.35 | 942,558 | -0.07(-0.09%) |
Mar 16, 2012 | 75.41 | 75.59 | 74.05 | 74.42 | 1,498,512 | -0.44(-0.58%) |
Mar 15, 2012 | 73.68 | 74.94 | 73.46 | 74.85 | 706,731 | +1.18(+1.60%) |
Mar 14, 2012 | 74.51 | 74.96 | 73.51 | 73.67 | 964,949 | -0.65(-0.87%) |
Mar 13, 2012 | 73.45 | 74.34 | 73.37 | 74.32 | 845,858 | +1.07(+1.47%) |
Mar 12, 2012 | 74.76 | 74.76 | 73.15 | 73.25 | 960,734 | -1.10(-1.48%) |
Mar 09, 2012 | 73.65 | 75.06 | 73.41 | 74.35 | 1,287,888 | +0.76(+1.04%) |
Mar 08, 2012 | 73.42 | 74.04 | 73.11 | 73.59 | 748,401 | +0.51(+0.70%) |
Mar 07, 2012 | 72.19 | 73.39 | 71.83 | 73.07 | 884,408 | +0.96(+1.33%) |
Mar 06, 2012 | 72.56 | 72.96 | 71.73 | 72.12 | 1,120,149 | -1.10(-1.51%) |
Mar 05, 2012 | 72.90 | 73.37 | 72.39 | 73.22 | 1,315,160 | +0.33(+0.45%) |
Mar 02, 2012 | 72.40 | 72.95 | 72.08 | 72.89 | 1,075,304 | +0.60(+0.83%) |