Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 78.36 | 78.36 | 78.34 | 78.36 | 0 | -0.75(-0.95%) |
May 30, 2012 | 79.08 | 79.12 | 79.08 | 79.11 | 0 | -0.41(-0.52%) |
May 29, 2012 | 79.52 | 79.55 | 79.48 | 79.53 | 0 | +0.06(+0.08%) |
May 28, 2012 | 79.47 | 79.48 | 79.45 | 79.47 | 0 | -0.20(-0.25%) |
May 25, 2012 | 79.67 | 79.67 | 79.67 | 0 | +0.08(+0.10%) | |
May 24, 2012 | 79.58 | 79.59 | 79.56 | 79.58 | 0 | +0.14(+0.18%) |
May 23, 2012 | 79.47 | 79.47 | 79.44 | 79.44 | 0 | -0.52(-0.65%) |
May 22, 2012 | 79.97 | 79.97 | 79.95 | 79.97 | 0 | +0.66(+0.83%) |
May 21, 2012 | 79.30 | 79.31 | 79.28 | 79.31 | 0 | +0.30(+0.38%) |
May 18, 2012 | 79.00 | 79.00 | 79.00 | 0 | -0.31(-0.39%) | |
May 17, 2012 | 79.33 | 79.39 | 79.28 | 79.31 | 0 | -1.01(-1.26%) |
May 16, 2012 | 80.31 | 80.34 | 80.30 | 80.33 | 0 | +0.09(+0.11%) |
May 15, 2012 | 80.17 | 80.23 | 80.14 | 80.23 | 0 | +0.38(+0.48%) |
May 14, 2012 | 79.84 | 79.86 | 79.81 | 79.86 | 0 | -0.07(-0.09%) |
May 11, 2012 | 79.92 | 79.92 | 79.92 | 0 | +0.04(+0.05%) | |
May 10, 2012 | 79.88 | 79.92 | 79.86 | 79.89 | 0 | +0.26(+0.33%) |
May 09, 2012 | 79.67 | 79.67 | 79.61 | 79.62 | 0 | -0.25(-0.31%) |
May 08, 2012 | 79.86 | 79.89 | 79.86 | 79.88 | 0 | -0.01(-0.01%) |
May 07, 2012 | 79.89 | 79.91 | 79.89 | 79.89 | 0 | +0.05(+0.06%) |
May 04, 2012 | 79.83 | 79.83 | 79.83 | 0 | -0.35(-0.44%) | |
May 03, 2012 | 80.19 | 80.19 | 80.17 | 80.19 | 0 | +0.07(+0.09%) |
May 02, 2012 | 80.12 | 80.14 | 80.11 | 80.11 | 0 | +0.03(+0.04%) |
May 01, 2012 | 80.06 | 80.08 | 80.03 | 80.08 | 0 | +0.27(+0.34%) |
Apr 30, 2012 | 79.78 | 79.83 | 79.77 | 79.81 | 0 | -0.38(-0.47%) |
Apr 27, 2012 | 80.19 | 80.19 | 80.19 | 0 | -0.80(-0.99%) | |
Apr 26, 2012 | 81.06 | 81.11 | 80.97 | 81.00 | 0 | -0.32(-0.39%) |
Apr 25, 2012 | 81.33 | 81.33 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
Apr 24, 2012 | 81.31 | 81.33 | 81.30 | 81.31 | 0 | +0.15(+0.18%) |
Apr 23, 2012 | 81.16 | 81.17 | 81.16 | 81.17 | 0 | -0.36(-0.44%) |
Apr 20, 2012 | 81.53 | 81.53 | 81.53 | 0 | -0.07(-0.09%) | |
Apr 19, 2012 | 81.62 | 81.64 | 81.58 | 81.59 | 0 | +0.31(+0.38%) |
Apr 18, 2012 | 81.28 | 81.28 | 81.22 | 81.28 | 0 | +0.40(+0.49%) |
Apr 17, 2012 | 80.86 | 80.89 | 80.84 | 80.89 | 0 | +0.46(+0.57%) |
Apr 16, 2012 | 80.42 | 80.47 | 80.36 | 80.42 | 0 | -0.49(-0.61%) |
Apr 13, 2012 | 80.92 | 80.92 | 80.92 | 0 | +0.05(+0.06%) | |
Apr 12, 2012 | 80.86 | 80.86 | 80.86 | 80.86 | 0 | +0.01(+0.01%) |
Apr 11, 2012 | 80.86 | 80.88 | 80.83 | 80.86 | 0 | +0.15(+0.19%) |
Apr 10, 2012 | 80.64 | 80.75 | 80.64 | 80.70 | 0 | -0.85(-1.04%) |
Apr 09, 2012 | 81.56 | 81.58 | 81.53 | 81.56 | 0 | -0.81(-0.98%) |
Apr 05, 2012 | 82.31 | 82.39 | 82.31 | 82.36 | 0 | -0.05(-0.06%) |
Apr 04, 2012 | 82.44 | 82.44 | 82.41 | 82.42 | 0 | -0.39(-0.47%) |
Apr 03, 2012 | 82.81 | 82.86 | 82.75 | 82.81 | 0 | +0.71(+0.86%) |
Apr 02, 2012 | 82.05 | 82.11 | 82.05 | 82.09 | 0 | -0.76(-0.92%) |
Mar 30, 2012 | 82.86 | 82.86 | 82.86 | 0 | +0.45(+0.55%) | |
Mar 29, 2012 | 82.38 | 82.45 | 82.38 | 82.41 | 0 | -0.48(-0.58%) |
Mar 28, 2012 | 82.88 | 82.89 | 82.86 | 82.89 | 0 | -0.31(-0.37%) |
Mar 27, 2012 | 83.17 | 83.19 | 83.14 | 83.19 | 0 | +0.32(+0.39%) |
Mar 26, 2012 | 82.86 | 82.88 | 82.84 | 82.88 | 0 | +0.47(+0.57%) |
Mar 23, 2012 | 82.41 | 82.41 | 82.41 | 0 | -0.23(-0.28%) | |
Mar 22, 2012 | 82.53 | 82.64 | 82.53 | 82.64 | 0 | -0.79(-0.95%) |
Mar 21, 2012 | 83.38 | 83.44 | 83.34 | 83.42 | 0 | -0.28(-0.33%) |
Mar 20, 2012 | 83.72 | 83.72 | 83.67 | 83.70 | 0 | +0.31(+0.37%) |
Mar 19, 2012 | 83.33 | 83.44 | 83.31 | 83.39 | 0 | +0.02(+0.02%) |
Mar 16, 2012 | 83.38 | 83.38 | 83.38 | 0 | -0.21(-0.25%) | |
Mar 15, 2012 | 83.52 | 83.61 | 83.48 | 83.58 | 0 | -0.13(-0.16%) |
Mar 14, 2012 | 83.67 | 83.75 | 83.66 | 83.72 | 0 | +0.84(+1.01%) |
Mar 13, 2012 | 82.91 | 83.02 | 82.88 | 82.88 | 0 | +0.59(+0.72%) |
Mar 12, 2012 | 82.31 | 82.33 | 82.23 | 82.28 | 0 | -0.16(-0.19%) |
Mar 09, 2012 | 82.44 | 82.44 | 82.44 | 0 | +0.92(+1.13%) | |
Mar 08, 2012 | 81.56 | 81.58 | 81.53 | 81.53 | 0 | +0.37(+0.46%) |
Mar 07, 2012 | 81.11 | 81.17 | 81.11 | 81.16 | 0 | +0.42(+0.52%) |
Mar 06, 2012 | 80.84 | 80.86 | 80.67 | 80.73 | 0 | -0.78(-0.96%) |
Mar 05, 2012 | 81.55 | 81.56 | 81.50 | 81.52 | 0 | -0.30(-0.37%) |
Mar 02, 2012 | 81.81 | 81.81 | 81.81 | 0 | +0.69(+0.85%) |