Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.75 | 85.16 | 84.10 | 84.88 | 906,499 | -0.15(-0.18%) |
May 30, 2012 | 84.92 | 85.57 | 84.09 | 85.03 | 442,076 | -0.39(-0.45%) |
May 29, 2012 | 85.93 | 85.96 | 85.27 | 85.42 | 421,956 | +0.19(+0.22%) |
May 25, 2012 | 85.58 | 86.05 | 84.93 | 85.23 | 349,979 | -0.21(-0.24%) |
May 24, 2012 | 85.63 | 87.30 | 85.12 | 85.44 | 470,955 | -0.02(-0.02%) |
May 23, 2012 | 85.13 | 85.73 | 84.65 | 85.46 | 510,825 | -0.11(-0.13%) |
May 22, 2012 | 86.34 | 87.11 | 85.19 | 85.57 | 259,342 | -0.45(-0.52%) |
May 21, 2012 | 84.73 | 86.29 | 84.06 | 86.01 | 456,357 | +1.35(+1.59%) |
May 18, 2012 | 85.54 | 85.74 | 84.44 | 84.67 | 866,894 | -0.78(-0.91%) |
May 17, 2012 | 86.42 | 86.68 | 85.11 | 85.45 | 445,474 | -0.90(-1.04%) |
May 16, 2012 | 86.63 | 87.02 | 86.06 | 86.34 | 290,835 | -0.25(-0.29%) |
May 15, 2012 | 87.23 | 87.71 | 86.25 | 86.59 | 205,519 | -0.52(-0.59%) |
May 14, 2012 | 87.16 | 87.88 | 86.52 | 87.11 | 163,247 | -0.75(-0.85%) |
May 11, 2012 | 87.27 | 88.92 | 87.09 | 87.86 | 331,686 | -0.11(-0.12%) |
May 10, 2012 | 87.34 | 88.13 | 86.78 | 87.97 | 237,918 | +1.31(+1.51%) |
May 09, 2012 | 86.97 | 87.05 | 85.84 | 86.66 | 190,436 | -0.90(-1.02%) |
May 08, 2012 | 86.29 | 87.84 | 85.59 | 87.56 | 310,846 | +0.65(+0.75%) |
May 07, 2012 | 86.34 | 87.04 | 85.76 | 86.91 | 338,174 | +0.22(+0.25%) |
May 04, 2012 | 87.84 | 87.84 | 86.55 | 86.69 | 268,457 | -1.41(-1.59%) |
May 03, 2012 | 87.23 | 88.99 | 87.23 | 88.10 | 1,134,456 | +0.63(+0.72%) |
May 02, 2012 | 87.59 | 88.04 | 87.02 | 87.47 | 485,331 | -0.45(-0.51%) |
May 01, 2012 | 87.69 | 88.91 | 87.17 | 87.92 | 300,855 | +0.06(+0.07%) |
Apr 30, 2012 | 87.97 | 88.30 | 87.37 | 87.86 | 362,811 | -0.39(-0.44%) |
Apr 27, 2012 | 86.59 | 88.43 | 85.82 | 88.25 | 430,615 | +2.08(+2.42%) |
Apr 26, 2012 | 86.30 | 86.76 | 85.24 | 86.16 | 395,658 | -0.22(-0.25%) |
Apr 25, 2012 | 86.03 | 87.23 | 85.88 | 86.38 | 503,491 | +1.06(+1.24%) |
Apr 24, 2012 | 84.92 | 85.59 | 84.47 | 85.33 | 365,268 | +0.35(+0.41%) |
Apr 23, 2012 | 83.70 | 85.17 | 83.56 | 84.98 | 382,139 | -0.20(-0.23%) |
Apr 20, 2012 | 86.04 | 86.87 | 85.11 | 85.18 | 496,422 | -0.38(-0.44%) |
Apr 19, 2012 | 84.70 | 85.81 | 84.21 | 85.56 | 577,411 | +0.93(+1.10%) |
Apr 18, 2012 | 83.59 | 84.70 | 83.50 | 84.63 | 468,656 | +0.77(+0.91%) |
Apr 17, 2012 | 82.71 | 84.52 | 82.71 | 83.86 | 343,103 | +1.61(+1.96%) |
Apr 16, 2012 | 83.11 | 83.41 | 82.09 | 82.25 | 277,999 | -0.43(-0.52%) |
Apr 13, 2012 | 82.98 | 83.19 | 82.23 | 82.68 | 338,936 | -0.66(-0.79%) |
Apr 12, 2012 | 81.49 | 83.52 | 81.49 | 83.33 | 491,824 | +1.73(+2.12%) |
Apr 11, 2012 | 81.73 | 82.08 | 80.93 | 81.60 | 316,111 | +0.36(+0.44%) |
Apr 10, 2012 | 82.08 | 82.84 | 81.17 | 81.24 | 629,834 | -1.17(-1.41%) |
Apr 09, 2012 | 82.19 | 82.59 | 81.85 | 82.41 | 494,299 | -1.06(-1.27%) |
Apr 05, 2012 | 80.55 | 83.81 | 80.33 | 83.46 | 868,817 | +3.07(+3.82%) |
Apr 04, 2012 | 80.27 | 80.50 | 79.88 | 80.39 | 348,337 | -0.87(-1.07%) |
Apr 03, 2012 | 81.69 | 81.69 | 80.63 | 81.26 | 305,448 | -0.70(-0.85%) |
Apr 02, 2012 | 81.05 | 82.12 | 80.36 | 81.96 | 496,818 | +0.54(+0.66%) |
Mar 30, 2012 | 81.21 | 81.82 | 80.56 | 81.42 | 742,986 | +0.46(+0.57%) |
Mar 29, 2012 | 79.52 | 81.58 | 79.15 | 80.96 | 469,651 | +0.82(+1.02%) |
Mar 28, 2012 | 79.72 | 80.23 | 79.58 | 80.15 | 369,512 | +0.46(+0.58%) |
Mar 27, 2012 | 79.82 | 79.97 | 79.39 | 79.69 | 275,925 | -0.03(-0.04%) |
Mar 26, 2012 | 78.82 | 80.03 | 78.82 | 79.72 | 250,559 | +1.10(+1.39%) |
Mar 23, 2012 | 78.59 | 79.18 | 78.40 | 78.62 | 188,250 | -0.10(-0.13%) |
Mar 22, 2012 | 77.62 | 78.82 | 77.36 | 78.72 | 349,474 | +0.74(+0.95%) |
Mar 21, 2012 | 78.09 | 78.36 | 77.44 | 77.98 | 253,287 | -0.14(-0.18%) |
Mar 20, 2012 | 79.10 | 79.10 | 77.92 | 78.12 | 335,892 | -1.16(-1.46%) |
Mar 19, 2012 | 80.32 | 80.32 | 79.09 | 79.28 | 556,571 | -1.22(-1.51%) |
Mar 16, 2012 | 80.39 | 80.69 | 80.19 | 80.49 | 323,864 | -0.05(-0.06%) |
Mar 15, 2012 | 80.66 | 80.85 | 79.61 | 80.54 | 280,665 | -0.33(-0.41%) |
Mar 14, 2012 | 79.60 | 81.94 | 79.60 | 80.87 | 518,436 | +1.06(+1.32%) |
Mar 13, 2012 | 79.54 | 80.52 | 78.72 | 79.82 | 411,851 | +0.52(+0.65%) |
Mar 12, 2012 | 80.98 | 80.99 | 78.95 | 79.30 | 968,031 | -2.37(-2.90%) |
Mar 09, 2012 | 82.86 | 83.55 | 80.66 | 81.67 | 1,457,065 | +3.02(+3.84%) |
Mar 08, 2012 | 78.83 | 79.19 | 77.97 | 78.65 | 608,774 | +0.64(+0.82%) |
Mar 07, 2012 | 77.53 | 78.78 | 77.39 | 78.01 | 413,293 | +0.79(+1.02%) |
Mar 06, 2012 | 77.23 | 77.39 | 76.23 | 77.23 | 454,134 | -0.85(-1.08%) |
Mar 05, 2012 | 78.15 | 78.70 | 77.40 | 78.07 | 412,411 | -0.15(-0.19%) |
Mar 02, 2012 | 79.13 | 79.52 | 78.13 | 78.22 | 318,017 | -1.07(-1.34%) |