Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 83.90 | 83.92 | 82.67 | 83.28 | 591,054 | -0.42(-0.50%) |
May 30, 2012 | 84.34 | 84.62 | 83.52 | 83.70 | 259,526 | -1.37(-1.61%) |
May 29, 2012 | 85.61 | 86.26 | 84.53 | 85.07 | 334,521 | +0.24(+0.28%) |
May 25, 2012 | 84.29 | 84.88 | 83.85 | 84.83 | 458,034 | +0.76(+0.91%) |
May 24, 2012 | 83.62 | 84.66 | 83.36 | 84.07 | 486,574 | +0.64(+0.76%) |
May 23, 2012 | 82.74 | 83.71 | 82.23 | 83.43 | 592,573 | +0.44(+0.53%) |
May 22, 2012 | 82.56 | 84.02 | 82.18 | 83.00 | 372,003 | +0.68(+0.82%) |
May 21, 2012 | 81.49 | 82.32 | 80.43 | 82.32 | 775,020 | +1.12(+1.37%) |
May 18, 2012 | 83.47 | 83.90 | 81.13 | 81.20 | 737,450 | -2.12(-2.55%) |
May 17, 2012 | 84.28 | 84.48 | 83.32 | 83.32 | 696,101 | -0.93(-1.10%) |
May 16, 2012 | 84.07 | 84.65 | 83.67 | 84.25 | 579,623 | +0.42(+0.51%) |
May 15, 2012 | 83.45 | 84.51 | 83.30 | 83.83 | 322,488 | +0.31(+0.38%) |
May 14, 2012 | 84.23 | 84.51 | 83.51 | 83.51 | 477,566 | -1.72(-2.02%) |
May 11, 2012 | 82.23 | 85.67 | 82.02 | 85.23 | 884,604 | +2.62(+3.18%) |
May 10, 2012 | 82.47 | 83.03 | 82.08 | 82.61 | 496,144 | +0.63(+0.77%) |
May 09, 2012 | 81.42 | 82.52 | 81.06 | 81.98 | 589,347 | -0.25(-0.31%) |
May 08, 2012 | 80.93 | 82.39 | 80.47 | 82.23 | 564,620 | +1.03(+1.27%) |
May 07, 2012 | 81.32 | 81.46 | 80.80 | 81.20 | 337,301 | -0.11(-0.14%) |
May 04, 2012 | 81.33 | 81.67 | 80.55 | 81.31 | 434,289 | -0.57(-0.70%) |
May 03, 2012 | 82.53 | 82.85 | 81.60 | 81.89 | 427,026 | -0.75(-0.91%) |
May 02, 2012 | 81.93 | 82.79 | 81.75 | 82.64 | 377,350 | +0.31(+0.38%) |
May 01, 2012 | 82.32 | 82.88 | 81.89 | 82.33 | 498,141 | -0.03(-0.04%) |
Apr 30, 2012 | 82.25 | 82.58 | 81.44 | 82.36 | 429,039 | +0.20(+0.24%) |
Apr 27, 2012 | 82.11 | 82.47 | 81.39 | 82.16 | 342,557 | +0.50(+0.62%) |
Apr 26, 2012 | 80.87 | 81.98 | 80.87 | 81.66 | 286,878 | +0.38(+0.47%) |
Apr 25, 2012 | 80.83 | 81.61 | 80.43 | 81.27 | 425,933 | +1.32(+1.65%) |
Apr 24, 2012 | 80.40 | 80.96 | 79.59 | 79.96 | 399,510 | -0.38(-0.47%) |
Apr 23, 2012 | 79.52 | 80.88 | 79.13 | 80.33 | 468,525 | -1.11(-1.36%) |
Apr 20, 2012 | 81.70 | 81.79 | 81.09 | 81.44 | 501,312 | -0.07(-0.09%) |
Apr 19, 2012 | 79.97 | 81.82 | 79.51 | 81.51 | 736,882 | +1.74(+2.19%) |
Apr 18, 2012 | 79.63 | 80.23 | 79.44 | 79.77 | 480,360 | -0.03(-0.04%) |
Apr 17, 2012 | 77.71 | 80.09 | 77.48 | 79.80 | 601,646 | +2.32(+2.99%) |
Apr 16, 2012 | 77.88 | 77.97 | 76.88 | 77.48 | 305,066 | -0.10(-0.13%) |
Apr 13, 2012 | 76.96 | 78.05 | 76.52 | 77.58 | 401,253 | +0.22(+0.28%) |
Apr 12, 2012 | 76.59 | 77.51 | 76.59 | 77.36 | 274,558 | +0.82(+1.07%) |
Apr 11, 2012 | 76.75 | 77.01 | 76.01 | 76.55 | 358,315 | +0.59(+0.78%) |
Apr 10, 2012 | 77.15 | 77.31 | 75.59 | 75.96 | 381,345 | -1.01(-1.32%) |
Apr 09, 2012 | 76.68 | 77.37 | 76.65 | 76.97 | 379,422 | -1.19(-1.53%) |
Apr 05, 2012 | 77.70 | 78.24 | 77.59 | 78.16 | 264,020 | +0.21(+0.27%) |
Apr 04, 2012 | 78.02 | 78.38 | 77.50 | 77.95 | 376,448 | -0.78(-0.99%) |
Apr 03, 2012 | 78.57 | 79.27 | 77.92 | 78.73 | 513,911 | +0.00(+0.00%) |
Apr 02, 2012 | 77.73 | 79.27 | 77.19 | 78.73 | 468,583 | +0.94(+1.21%) |
Mar 30, 2012 | 77.75 | 78.24 | 76.96 | 77.79 | 573,480 | +0.55(+0.71%) |
Mar 29, 2012 | 77.33 | 77.45 | 76.54 | 77.24 | 368,138 | -0.56(-0.72%) |
Mar 28, 2012 | 78.35 | 78.35 | 77.17 | 77.80 | 390,551 | -0.60(-0.76%) |
Mar 27, 2012 | 78.53 | 78.81 | 78.25 | 78.39 | 326,995 | -0.30(-0.38%) |
Mar 26, 2012 | 78.10 | 78.69 | 77.78 | 78.69 | 382,969 | +1.23(+1.59%) |
Mar 23, 2012 | 77.50 | 77.61 | 76.44 | 77.46 | 389,766 | +0.15(+0.19%) |
Mar 22, 2012 | 77.02 | 77.52 | 76.33 | 77.31 | 341,891 | -0.65(-0.84%) |
Mar 21, 2012 | 77.94 | 78.10 | 77.38 | 77.96 | 361,935 | +0.27(+0.35%) |
Mar 20, 2012 | 77.69 | 78.02 | 76.98 | 77.69 | 426,577 | -0.34(-0.43%) |
Mar 19, 2012 | 78.03 | 78.35 | 77.47 | 78.02 | 433,811 | -0.16(-0.20%) |
Mar 16, 2012 | 77.03 | 78.18 | 76.96 | 78.18 | 826,516 | +0.60(+0.78%) |
Mar 15, 2012 | 76.68 | 77.86 | 75.97 | 77.58 | 550,449 | +0.79(+1.02%) |
Mar 14, 2012 | 77.21 | 77.52 | 75.60 | 76.79 | 915,643 | -0.70(-0.90%) |
Mar 13, 2012 | 71.87 | 78.53 | 71.54 | 77.49 | 2,051,279 | +6.17(+8.64%) |
Mar 12, 2012 | 70.73 | 72.19 | 70.64 | 71.32 | 922,422 | +0.53(+0.74%) |
Mar 09, 2012 | 69.68 | 70.99 | 69.68 | 70.80 | 542,531 | +1.29(+1.85%) |
Mar 08, 2012 | 68.19 | 69.58 | 68.19 | 69.51 | 577,217 | +1.58(+2.32%) |
Mar 07, 2012 | 67.68 | 68.75 | 67.40 | 67.93 | 649,032 | +0.25(+0.37%) |
Mar 06, 2012 | 67.40 | 67.97 | 67.19 | 67.68 | 607,601 | -0.35(-0.51%) |
Mar 05, 2012 | 67.76 | 68.18 | 67.06 | 68.02 | 726,674 | +0.27(+0.41%) |
Mar 02, 2012 | 68.99 | 69.53 | 67.48 | 67.75 | 519,020 | -1.18(-1.71%) |