Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 73.88 | 74.25 | 71.83 | 73.08 | 2,023,967 | -0.88(-1.19%) |
May 30, 2012 | 75.14 | 75.14 | 72.53 | 73.96 | 2,725,593 | -1.90(-2.50%) |
May 29, 2012 | 76.20 | 76.37 | 74.47 | 75.86 | 2,538,019 | +0.43(+0.57%) |
May 25, 2012 | 75.86 | 76.25 | 75.20 | 75.43 | 1,822,379 | -0.26(-0.34%) |
May 24, 2012 | 79.24 | 79.43 | 75.12 | 75.69 | 3,095,797 | -3.74(-4.71%) |
May 23, 2012 | 77.55 | 79.60 | 76.95 | 79.43 | 1,521,836 | +0.78(+0.99%) |
May 22, 2012 | 77.87 | 79.05 | 76.98 | 78.65 | 1,840,928 | +0.90(+1.16%) |
May 21, 2012 | 75.42 | 78.11 | 73.85 | 77.75 | 1,723,808 | +2.93(+3.92%) |
May 18, 2012 | 76.13 | 76.85 | 74.60 | 74.82 | 2,193,878 | -0.42(-0.56%) |
May 17, 2012 | 77.13 | 77.89 | 75.24 | 75.24 | 2,284,231 | -1.91(-2.48%) |
May 16, 2012 | 79.10 | 80.08 | 76.61 | 77.15 | 1,747,187 | -1.65(-2.09%) |
May 15, 2012 | 78.46 | 80.31 | 78.25 | 78.80 | 1,967,265 | +0.61(+0.78%) |
May 14, 2012 | 78.85 | 79.33 | 77.86 | 78.19 | 1,499,740 | -1.27(-1.60%) |
May 11, 2012 | 78.11 | 80.83 | 77.27 | 79.46 | 1,774,109 | +1.11(+1.42%) |
May 10, 2012 | 82.50 | 82.85 | 78.01 | 78.35 | 3,903,876 | -3.51(-4.29%) |
May 09, 2012 | 80.63 | 82.65 | 79.22 | 81.86 | 2,250,347 | +0.29(+0.36%) |
May 08, 2012 | 82.06 | 82.29 | 79.04 | 81.57 | 3,243,055 | -1.37(-1.65%) |
May 07, 2012 | 82.73 | 83.70 | 82.09 | 82.94 | 1,839,241 | +0.09(+0.11%) |
May 04, 2012 | 84.96 | 85.30 | 82.17 | 82.85 | 2,395,064 | -2.58(-3.02%) |
May 03, 2012 | 87.06 | 87.68 | 84.81 | 85.43 | 1,781,244 | -1.81(-2.07%) |
May 02, 2012 | 86.30 | 87.74 | 86.13 | 87.24 | 1,617,312 | -0.06(-0.07%) |
May 01, 2012 | 85.42 | 87.50 | 85.00 | 87.30 | 2,132,602 | +1.69(+1.97%) |
Apr 30, 2012 | 85.27 | 86.45 | 84.71 | 85.61 | 1,916,881 | -0.17(-0.20%) |
Apr 27, 2012 | 85.23 | 86.15 | 84.91 | 85.78 | 3,309,487 | -0.98(-1.13%) |
Apr 26, 2012 | 86.35 | 87.99 | 83.00 | 86.76 | 6,502,432 | +9.59(+12.43%) |
Apr 25, 2012 | 75.53 | 77.43 | 75.15 | 77.17 | 2,666,331 | +2.65(+3.56%) |
Apr 24, 2012 | 77.05 | 77.10 | 74.13 | 74.52 | 1,773,730 | -2.33(-3.03%) |
Apr 23, 2012 | 76.93 | 77.11 | 75.16 | 76.85 | 1,695,337 | -0.93(-1.20%) |
Apr 20, 2012 | 78.47 | 79.31 | 77.74 | 77.78 | 1,109,628 | -0.42(-0.54%) |
Apr 19, 2012 | 78.84 | 80.85 | 77.80 | 78.20 | 2,172,188 | +0.02(+0.03%) |
Apr 18, 2012 | 77.72 | 79.25 | 77.47 | 78.18 | 1,601,998 | +0.21(+0.27%) |
Apr 17, 2012 | 76.71 | 78.50 | 76.24 | 77.97 | 2,271,937 | +2.41(+3.19%) |
Apr 16, 2012 | 75.57 | 76.35 | 74.21 | 75.56 | 1,166,991 | +0.44(+0.59%) |
Apr 13, 2012 | 74.74 | 76.03 | 74.73 | 75.12 | 1,408,492 | +0.26(+0.35%) |
Apr 12, 2012 | 74.55 | 75.13 | 74.15 | 74.86 | 1,553,110 | +0.81(+1.09%) |
Apr 11, 2012 | 73.13 | 75.02 | 72.75 | 74.05 | 1,670,305 | +0.34(+0.46%) |
Apr 10, 2012 | 75.73 | 76.32 | 73.59 | 73.71 | 1,813,101 | -2.06(-2.72%) |
Apr 09, 2012 | 76.79 | 76.89 | 75.22 | 75.77 | 1,345,069 | -2.51(-3.21%) |
Apr 05, 2012 | 77.27 | 78.28 | 76.88 | 78.28 | 881,876 | +0.26(+0.33%) |
Apr 04, 2012 | 78.55 | 78.70 | 77.43 | 78.02 | 1,192,606 | -1.46(-1.84%) |
Apr 03, 2012 | 79.65 | 80.35 | 78.84 | 79.48 | 1,238,619 | -0.47(-0.59%) |
Apr 02, 2012 | 79.12 | 80.59 | 77.86 | 79.95 | 1,171,777 | +1.04(+1.32%) |
Mar 30, 2012 | 79.00 | 79.62 | 78.22 | 78.91 | 1,880,103 | +0.53(+0.68%) |
Mar 29, 2012 | 77.91 | 78.84 | 77.50 | 78.38 | 1,384,323 | -0.02(-0.03%) |
Mar 28, 2012 | 79.13 | 79.99 | 77.45 | 78.40 | 1,437,193 | -0.96(-1.21%) |
Mar 27, 2012 | 80.35 | 80.70 | 79.09 | 79.36 | 1,483,009 | -1.14(-1.42%) |
Mar 26, 2012 | 78.54 | 80.50 | 78.20 | 80.50 | 1,739,538 | +2.82(+3.63%) |
Mar 23, 2012 | 78.34 | 78.62 | 77.28 | 77.68 | 1,436,587 | -0.78(-0.99%) |
Mar 22, 2012 | 77.54 | 78.55 | 77.13 | 78.46 | 1,229,140 | -0.01(-0.01%) |
Mar 21, 2012 | 77.02 | 79.06 | 77.00 | 78.47 | 1,205,401 | +1.66(+2.16%) |
Mar 20, 2012 | 77.62 | 77.77 | 76.64 | 76.81 | 1,628,214 | -1.39(-1.78%) |
Mar 19, 2012 | 78.10 | 78.97 | 77.42 | 78.20 | 1,031,447 | +0.00(+0.00%) |
Mar 16, 2012 | 78.97 | 79.39 | 78.02 | 78.20 | 1,557,227 | -0.99(-1.25%) |
Mar 15, 2012 | 78.56 | 79.27 | 77.62 | 79.19 | 1,003,399 | +0.95(+1.21%) |
Mar 14, 2012 | 79.33 | 79.98 | 78.03 | 78.24 | 1,793,954 | -1.47(-1.84%) |
Mar 13, 2012 | 77.82 | 79.75 | 77.62 | 79.71 | 1,986,340 | +2.49(+3.22%) |
Mar 12, 2012 | 76.27 | 77.24 | 75.88 | 77.22 | 1,430,370 | +0.95(+1.25%) |
Mar 09, 2012 | 75.37 | 76.80 | 75.37 | 76.27 | 1,709,856 | +1.02(+1.36%) |
Mar 08, 2012 | 72.43 | 75.35 | 72.39 | 75.25 | 3,929,960 | +3.43(+4.78%) |
Mar 07, 2012 | 72.08 | 72.40 | 71.30 | 71.82 | 2,127,404 | +0.00(+0.00%) |
Mar 06, 2012 | 72.99 | 73.00 | 71.24 | 71.82 | 1,620,842 | -1.69(-2.30%) |
Mar 05, 2012 | 75.24 | 75.44 | 72.27 | 73.51 | 2,163,408 | -1.92(-2.55%) |
Mar 02, 2012 | 75.90 | 76.20 | 74.83 | 75.43 | 1,117,355 | -0.83(-1.09%) |