Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 80.99 | 82.50 | 80.13 | 81.73 | 3,730,649 | +0.74(+0.92%) |
May 30, 2012 | 82.59 | 82.59 | 80.97 | 80.99 | 2,901,673 | -2.20(-2.65%) |
May 29, 2012 | 82.33 | 83.29 | 82.22 | 83.19 | 1,953,984 | +1.13(+1.38%) |
May 25, 2012 | 82.48 | 82.98 | 81.77 | 82.06 | 1,429,422 | -0.50(-0.61%) |
May 24, 2012 | 82.16 | 82.69 | 81.41 | 82.57 | 1,644,290 | +0.62(+0.76%) |
May 23, 2012 | 81.49 | 82.03 | 80.32 | 81.95 | 1,792,068 | +0.07(+0.09%) |
May 22, 2012 | 81.88 | 82.50 | 81.44 | 81.88 | 1,789,727 | +0.17(+0.21%) |
May 21, 2012 | 80.19 | 81.83 | 80.18 | 81.70 | 2,344,235 | +1.73(+2.17%) |
May 18, 2012 | 81.27 | 81.83 | 79.74 | 79.97 | 3,681,288 | -1.09(-1.34%) |
May 17, 2012 | 83.16 | 83.40 | 81.06 | 81.06 | 3,192,397 | -2.24(-2.69%) |
May 16, 2012 | 85.43 | 85.47 | 83.12 | 83.29 | 3,498,417 | -1.62(-1.91%) |
May 15, 2012 | 85.31 | 85.44 | 84.36 | 84.92 | 2,384,991 | -0.11(-0.12%) |
May 14, 2012 | 85.33 | 86.42 | 85.02 | 85.02 | 3,220,165 | -0.89(-1.04%) |
May 11, 2012 | 85.07 | 86.09 | 84.66 | 85.91 | 2,010,150 | +0.63(+0.74%) |
May 10, 2012 | 85.91 | 85.91 | 84.94 | 85.28 | 1,576,056 | +0.12(+0.14%) |
May 09, 2012 | 84.80 | 86.11 | 84.70 | 85.17 | 2,298,556 | -0.38(-0.44%) |
May 08, 2012 | 84.90 | 85.64 | 84.70 | 85.55 | 2,046,640 | +0.19(+0.22%) |
May 07, 2012 | 84.43 | 85.66 | 84.30 | 85.36 | 1,768,428 | +0.48(+0.57%) |
May 04, 2012 | 85.33 | 85.57 | 84.52 | 84.87 | 2,573,058 | -0.73(-0.85%) |
May 03, 2012 | 86.44 | 86.69 | 85.57 | 85.60 | 2,674,607 | -0.81(-0.94%) |
May 02, 2012 | 86.47 | 86.79 | 85.64 | 86.42 | 2,489,129 | -0.32(-0.37%) |
May 01, 2012 | 85.65 | 87.30 | 85.49 | 86.74 | 2,811,648 | +1.09(+1.27%) |
Apr 30, 2012 | 85.56 | 85.73 | 84.73 | 85.65 | 2,376,506 | +0.15(+0.17%) |
Apr 27, 2012 | 84.89 | 85.83 | 84.52 | 85.50 | 2,984,251 | +1.73(+2.06%) |
Apr 26, 2012 | 84.02 | 84.18 | 83.42 | 83.77 | 2,997,793 | -0.27(-0.32%) |
Apr 25, 2012 | 83.76 | 84.05 | 83.14 | 84.04 | 2,399,852 | +1.00(+1.20%) |
Apr 24, 2012 | 81.98 | 83.08 | 81.83 | 83.05 | 2,512,459 | +1.24(+1.51%) |
Apr 23, 2012 | 81.97 | 82.28 | 80.97 | 81.81 | 2,781,319 | -0.82(-0.99%) |
Apr 20, 2012 | 81.53 | 83.00 | 81.53 | 82.63 | 2,694,725 | +1.13(+1.38%) |
Apr 19, 2012 | 82.15 | 82.25 | 81.08 | 81.50 | 1,757,532 | -0.53(-0.64%) |
Apr 18, 2012 | 81.91 | 82.49 | 81.75 | 82.03 | 1,787,560 | -0.28(-0.33%) |
Apr 17, 2012 | 82.08 | 82.61 | 81.27 | 82.30 | 2,992,662 | +0.48(+0.59%) |
Apr 16, 2012 | 80.09 | 81.82 | 79.84 | 81.82 | 4,422,004 | +2.15(+2.69%) |
Apr 13, 2012 | 79.95 | 80.29 | 79.54 | 79.67 | 1,940,528 | -0.54(-0.68%) |
Apr 12, 2012 | 79.00 | 80.22 | 78.29 | 80.22 | 2,044,402 | +1.30(+1.65%) |
Apr 11, 2012 | 78.74 | 79.09 | 78.26 | 78.91 | 2,128,602 | +0.90(+1.15%) |
Apr 10, 2012 | 79.70 | 80.26 | 77.92 | 78.02 | 2,405,700 | -1.61(-2.02%) |
Apr 09, 2012 | 79.25 | 80.13 | 78.74 | 79.62 | 2,040,047 | -0.63(-0.78%) |
Apr 05, 2012 | 80.04 | 80.59 | 79.66 | 80.25 | 1,972,358 | +0.07(+0.09%) |
Apr 04, 2012 | 79.98 | 80.59 | 79.47 | 80.18 | 2,717,217 | -0.52(-0.64%) |
Apr 03, 2012 | 80.63 | 80.99 | 80.26 | 80.70 | 1,671,401 | -0.19(-0.23%) |
Apr 02, 2012 | 80.28 | 80.96 | 80.01 | 80.88 | 2,622,673 | +0.69(+0.86%) |
Mar 30, 2012 | 80.17 | 80.55 | 79.53 | 80.19 | 3,175,451 | +0.52(+0.66%) |
Mar 29, 2012 | 79.10 | 79.77 | 78.62 | 79.67 | 2,379,011 | +0.25(+0.31%) |
Mar 28, 2012 | 79.26 | 79.89 | 78.34 | 79.42 | 2,816,265 | -0.19(-0.24%) |
Mar 27, 2012 | 79.72 | 80.38 | 79.28 | 79.61 | 1,942,624 | +0.04(+0.06%) |
Mar 26, 2012 | 79.76 | 79.87 | 78.98 | 79.56 | 2,727,207 | +0.51(+0.64%) |
Mar 23, 2012 | 78.82 | 79.47 | 78.33 | 79.06 | 2,281,860 | +0.47(+0.60%) |
Mar 22, 2012 | 78.86 | 78.86 | 77.99 | 78.59 | 3,254,573 | -0.80(-1.01%) |
Mar 21, 2012 | 79.06 | 79.76 | 78.79 | 79.39 | 2,600,316 | +0.40(+0.50%) |
Mar 20, 2012 | 78.56 | 79.27 | 78.40 | 78.99 | 2,607,273 | -0.04(-0.06%) |
Mar 19, 2012 | 77.97 | 79.27 | 77.80 | 79.03 | 3,158,743 | +0.92(+1.18%) |
Mar 16, 2012 | 77.88 | 78.23 | 77.59 | 78.11 | 8,855,691 | +0.39(+0.50%) |
Mar 15, 2012 | 77.91 | 78.10 | 77.40 | 77.72 | 3,139,992 | +0.04(+0.06%) |
Mar 14, 2012 | 77.67 | 78.10 | 77.06 | 77.68 | 2,568,109 | +0.09(+0.12%) |
Mar 13, 2012 | 77.30 | 77.97 | 76.69 | 77.59 | 4,301,204 | +0.99(+1.29%) |
Mar 12, 2012 | 75.37 | 77.04 | 75.10 | 76.60 | 5,917,986 | +1.49(+1.98%) |
Mar 09, 2012 | 75.44 | 75.54 | 75.08 | 75.11 | 8,092,776 | -0.99(-1.29%) |
Mar 08, 2012 | 75.82 | 76.13 | 74.44 | 76.09 | 4,007,177 | +0.01(+0.01%) |
Mar 07, 2012 | 75.81 | 76.14 | 74.91 | 76.08 | 2,083,226 | +0.81(+1.08%) |
Mar 06, 2012 | 75.60 | 76.07 | 75.20 | 75.27 | 2,421,058 | -0.92(-1.21%) |
Mar 05, 2012 | 75.56 | 76.21 | 75.14 | 76.19 | 2,074,397 | +0.64(+0.85%) |
Mar 02, 2012 | 75.19 | 75.70 | 75.07 | 75.55 | 1,765,231 | +0.47(+0.62%) |