Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.43 | 78.44 | 76.40 | 77.72 | 1,858,358 | +0.18(+0.24%) |
May 30, 2012 | 77.98 | 78.68 | 77.30 | 77.54 | 1,891,681 | -1.79(-2.25%) |
May 29, 2012 | 78.18 | 79.72 | 78.05 | 79.33 | 1,796,062 | +1.48(+1.90%) |
May 25, 2012 | 78.68 | 78.91 | 77.32 | 77.84 | 1,493,518 | -0.65(-0.82%) |
May 24, 2012 | 77.46 | 78.82 | 77.37 | 78.49 | 2,573,735 | +1.12(+1.44%) |
May 23, 2012 | 75.07 | 77.51 | 74.83 | 77.37 | 2,468,687 | +1.65(+2.18%) |
May 22, 2012 | 75.77 | 76.55 | 75.26 | 75.73 | 1,984,799 | +0.13(+0.17%) |
May 21, 2012 | 74.12 | 75.77 | 74.03 | 75.59 | 1,775,403 | +1.42(+1.92%) |
May 18, 2012 | 76.08 | 76.16 | 73.99 | 74.17 | 2,930,782 | -1.48(-1.96%) |
May 17, 2012 | 76.66 | 77.13 | 75.58 | 75.66 | 3,916,407 | -0.98(-1.27%) |
May 16, 2012 | 77.06 | 78.04 | 76.55 | 76.63 | 1,846,309 | +0.07(+0.09%) |
May 15, 2012 | 76.51 | 77.46 | 76.19 | 76.56 | 2,267,539 | +0.03(+0.03%) |
May 14, 2012 | 75.71 | 77.02 | 75.68 | 76.54 | 1,810,042 | -0.02(-0.02%) |
May 11, 2012 | 75.13 | 76.78 | 75.13 | 76.55 | 1,869,111 | +1.00(+1.33%) |
May 10, 2012 | 76.30 | 77.24 | 75.39 | 75.55 | 1,966,585 | -0.42(-0.55%) |
May 09, 2012 | 76.52 | 76.55 | 75.57 | 75.97 | 2,921,910 | -1.60(-2.06%) |
May 08, 2012 | 77.36 | 77.63 | 76.57 | 77.57 | 2,473,060 | -0.36(-0.46%) |
May 07, 2012 | 76.94 | 78.58 | 76.82 | 77.92 | 2,061,045 | +0.06(+0.08%) |
May 04, 2012 | 77.62 | 78.18 | 76.90 | 77.86 | 3,257,082 | +0.38(+0.50%) |
May 03, 2012 | 77.73 | 78.25 | 77.38 | 77.48 | 2,523,134 | -0.43(-0.55%) |
May 02, 2012 | 77.38 | 78.10 | 77.14 | 77.91 | 1,081,736 | +0.27(+0.35%) |
May 01, 2012 | 76.85 | 78.32 | 76.35 | 77.64 | 1,588,890 | +0.70(+0.91%) |
Apr 30, 2012 | 76.98 | 77.38 | 76.58 | 76.94 | 1,426,469 | +0.00(+0.00%) |
Apr 27, 2012 | 76.82 | 77.15 | 75.86 | 76.94 | 1,824,002 | +0.60(+0.79%) |
Apr 26, 2012 | 76.11 | 76.49 | 75.16 | 76.34 | 3,428,066 | -0.58(-0.76%) |
Apr 25, 2012 | 77.89 | 78.32 | 76.47 | 76.92 | 2,050,826 | -0.63(-0.81%) |
Apr 24, 2012 | 77.22 | 77.77 | 76.86 | 77.55 | 1,441,772 | +0.72(+0.94%) |
Apr 23, 2012 | 77.30 | 77.38 | 76.34 | 76.82 | 2,153,887 | -1.36(-1.74%) |
Apr 20, 2012 | 78.05 | 78.59 | 77.57 | 78.18 | 2,777,389 | +0.24(+0.31%) |
Apr 19, 2012 | 78.84 | 79.07 | 77.34 | 77.94 | 2,361,219 | -0.87(-1.11%) |
Apr 18, 2012 | 78.69 | 79.21 | 78.34 | 78.81 | 1,573,062 | -0.06(-0.08%) |
Apr 17, 2012 | 77.60 | 79.14 | 77.37 | 78.87 | 2,644,757 | +1.99(+2.59%) |
Apr 16, 2012 | 77.23 | 77.51 | 76.50 | 76.89 | 1,778,139 | +0.13(+0.17%) |
Apr 13, 2012 | 77.80 | 78.28 | 76.73 | 76.75 | 2,361,764 | -1.58(-2.01%) |
Apr 12, 2012 | 76.78 | 78.78 | 76.76 | 78.33 | 3,018,349 | +1.68(+2.20%) |
Apr 11, 2012 | 76.56 | 77.16 | 76.36 | 76.65 | 2,707,437 | +1.12(+1.48%) |
Apr 10, 2012 | 76.86 | 76.99 | 75.35 | 75.53 | 2,953,579 | -1.60(-2.08%) |
Apr 09, 2012 | 77.51 | 77.84 | 76.87 | 77.14 | 2,429,338 | -1.67(-2.12%) |
Apr 05, 2012 | 78.71 | 79.01 | 78.50 | 78.81 | 1,411,477 | -0.22(-0.28%) |
Apr 04, 2012 | 79.21 | 79.41 | 78.58 | 79.03 | 1,672,061 | -0.74(-0.93%) |
Apr 03, 2012 | 80.19 | 80.46 | 78.96 | 79.77 | 2,093,166 | -0.61(-0.76%) |
Apr 02, 2012 | 80.25 | 80.96 | 79.78 | 80.38 | 1,901,902 | +0.20(+0.25%) |
Mar 30, 2012 | 80.29 | 80.48 | 79.38 | 80.18 | 1,933,523 | +0.19(+0.24%) |
Mar 29, 2012 | 79.08 | 80.10 | 78.39 | 79.99 | 2,429,610 | +0.22(+0.27%) |
Mar 28, 2012 | 80.33 | 80.42 | 78.92 | 79.77 | 2,947,199 | -0.36(-0.45%) |
Mar 27, 2012 | 81.02 | 81.25 | 80.12 | 80.13 | 2,786,403 | -0.76(-0.94%) |
Mar 26, 2012 | 81.22 | 81.34 | 80.43 | 80.89 | 3,558,789 | +0.34(+0.42%) |
Mar 23, 2012 | 80.49 | 80.67 | 78.81 | 80.55 | 4,175,121 | -0.10(-0.13%) |
Mar 22, 2012 | 81.40 | 82.09 | 79.57 | 80.65 | 7,647,204 | -2.89(-3.46%) |
Mar 21, 2012 | 82.81 | 84.48 | 82.33 | 83.55 | 4,701,744 | +1.03(+1.25%) |
Mar 20, 2012 | 82.52 | 82.74 | 81.86 | 82.52 | 1,878,136 | -0.22(-0.26%) |
Mar 19, 2012 | 83.59 | 83.69 | 82.39 | 82.74 | 2,801,025 | +0.48(+0.58%) |
Mar 16, 2012 | 82.71 | 82.90 | 81.59 | 82.26 | 2,841,063 | -0.24(-0.29%) |
Mar 15, 2012 | 80.65 | 82.86 | 80.51 | 82.49 | 3,015,124 | +2.10(+2.61%) |
Mar 14, 2012 | 81.00 | 81.06 | 79.74 | 80.39 | 1,645,308 | -0.59(-0.73%) |
Mar 13, 2012 | 80.22 | 81.06 | 79.69 | 80.98 | 1,863,618 | +1.35(+1.70%) |
Mar 12, 2012 | 80.07 | 80.16 | 78.79 | 79.63 | 1,615,461 | -0.40(-0.50%) |
Mar 09, 2012 | 79.73 | 80.38 | 78.53 | 80.03 | 2,065,676 | +0.70(+0.88%) |
Mar 08, 2012 | 79.01 | 79.78 | 78.18 | 79.34 | 2,412,406 | +1.19(+1.52%) |
Mar 07, 2012 | 77.69 | 78.52 | 77.51 | 78.15 | 1,981,010 | +0.88(+1.14%) |
Mar 06, 2012 | 77.58 | 77.81 | 76.64 | 77.27 | 2,593,313 | -1.46(-1.86%) |
Mar 05, 2012 | 78.86 | 78.99 | 78.18 | 78.73 | 1,450,740 | -0.30(-0.39%) |
Mar 02, 2012 | 79.38 | 79.82 | 78.80 | 79.04 | 1,317,790 | -0.30(-0.37%) |