Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 84.12 | 84.14 | 82.88 | 83.50 | 589,542 | -0.42(-0.50%) |
May 30, 2012 | 84.56 | 84.84 | 83.74 | 83.92 | 258,862 | -1.37(-1.61%) |
May 29, 2012 | 85.83 | 86.48 | 84.75 | 85.29 | 333,666 | +0.24(+0.28%) |
May 25, 2012 | 84.51 | 85.10 | 84.07 | 85.05 | 456,862 | +0.76(+0.91%) |
May 24, 2012 | 83.83 | 84.88 | 83.57 | 84.29 | 485,329 | +0.64(+0.76%) |
May 23, 2012 | 82.96 | 83.93 | 82.44 | 83.65 | 591,057 | +0.44(+0.53%) |
May 22, 2012 | 82.77 | 84.23 | 82.39 | 83.21 | 371,052 | +0.68(+0.82%) |
May 21, 2012 | 81.70 | 82.53 | 80.63 | 82.53 | 773,037 | +1.12(+1.37%) |
May 18, 2012 | 83.69 | 84.11 | 81.33 | 81.41 | 735,563 | -2.13(-2.55%) |
May 17, 2012 | 84.49 | 84.70 | 83.54 | 83.54 | 694,320 | -0.93(-1.10%) |
May 16, 2012 | 84.29 | 84.87 | 83.89 | 84.47 | 578,140 | +0.43(+0.51%) |
May 15, 2012 | 83.66 | 84.73 | 83.51 | 84.04 | 321,663 | +0.31(+0.38%) |
May 14, 2012 | 84.44 | 84.72 | 83.73 | 83.73 | 476,345 | -1.72(-2.02%) |
May 11, 2012 | 82.44 | 85.89 | 82.23 | 85.45 | 882,341 | +2.63(+3.18%) |
May 10, 2012 | 82.68 | 83.24 | 82.29 | 82.82 | 494,874 | +0.63(+0.77%) |
May 09, 2012 | 81.63 | 82.73 | 81.27 | 82.19 | 587,839 | -0.25(-0.31%) |
May 08, 2012 | 81.14 | 82.60 | 80.67 | 82.44 | 563,175 | +1.03(+1.27%) |
May 07, 2012 | 81.53 | 81.67 | 81.00 | 81.41 | 336,438 | -0.11(-0.14%) |
May 04, 2012 | 81.54 | 81.88 | 80.76 | 81.52 | 433,178 | -0.57(-0.70%) |
May 03, 2012 | 82.74 | 83.07 | 81.81 | 82.10 | 425,934 | -0.76(-0.91%) |
May 02, 2012 | 82.14 | 83.00 | 81.96 | 82.85 | 376,384 | +0.31(+0.38%) |
May 01, 2012 | 82.53 | 83.09 | 82.10 | 82.54 | 496,867 | -0.03(-0.04%) |
Apr 30, 2012 | 82.46 | 82.79 | 81.65 | 82.57 | 427,942 | +0.20(+0.24%) |
Apr 27, 2012 | 82.32 | 82.68 | 81.60 | 82.37 | 341,680 | +0.50(+0.62%) |
Apr 26, 2012 | 81.08 | 82.19 | 81.07 | 81.87 | 286,144 | +0.39(+0.47%) |
Apr 25, 2012 | 81.03 | 81.82 | 80.64 | 81.48 | 424,843 | +1.32(+1.65%) |
Apr 24, 2012 | 80.60 | 81.17 | 79.80 | 80.16 | 398,488 | -0.38(-0.47%) |
Apr 23, 2012 | 79.73 | 81.09 | 79.33 | 80.54 | 467,327 | -1.11(-1.36%) |
Apr 20, 2012 | 81.91 | 82.00 | 81.29 | 81.65 | 500,029 | -0.07(-0.09%) |
Apr 19, 2012 | 80.18 | 82.03 | 79.71 | 81.72 | 734,997 | +1.75(+2.19%) |
Apr 18, 2012 | 79.84 | 80.44 | 79.65 | 79.97 | 479,131 | -0.03(-0.04%) |
Apr 17, 2012 | 77.91 | 80.29 | 77.68 | 80.00 | 600,106 | +2.32(+2.99%) |
Apr 16, 2012 | 78.08 | 78.17 | 77.07 | 77.68 | 304,285 | -0.10(-0.13%) |
Apr 13, 2012 | 77.15 | 78.25 | 76.72 | 77.78 | 400,226 | +0.22(+0.28%) |
Apr 12, 2012 | 76.79 | 77.71 | 76.79 | 77.56 | 273,856 | +0.82(+1.07%) |
Apr 11, 2012 | 76.95 | 77.21 | 76.21 | 76.74 | 357,398 | +0.59(+0.78%) |
Apr 10, 2012 | 77.35 | 77.51 | 75.78 | 76.15 | 380,369 | -1.02(-1.32%) |
Apr 09, 2012 | 76.88 | 77.57 | 76.85 | 77.17 | 378,452 | -1.20(-1.53%) |
Apr 05, 2012 | 77.90 | 78.44 | 77.79 | 78.37 | 263,344 | +0.21(+0.27%) |
Apr 04, 2012 | 78.22 | 78.59 | 77.70 | 78.15 | 375,485 | -0.78(-0.99%) |
Apr 03, 2012 | 78.77 | 79.48 | 78.12 | 78.93 | 512,597 | +0.00(+0.00%) |
Apr 02, 2012 | 77.93 | 79.48 | 77.39 | 78.93 | 467,384 | +0.94(+1.21%) |
Mar 30, 2012 | 77.95 | 78.44 | 77.15 | 77.99 | 572,013 | +0.55(+0.71%) |
Mar 29, 2012 | 77.53 | 77.65 | 76.74 | 77.44 | 367,196 | -0.56(-0.72%) |
Mar 28, 2012 | 78.55 | 78.55 | 77.37 | 78.00 | 389,552 | -0.60(-0.76%) |
Mar 27, 2012 | 78.74 | 79.01 | 78.45 | 78.59 | 326,159 | -0.30(-0.38%) |
Mar 26, 2012 | 78.30 | 78.89 | 77.98 | 78.89 | 381,990 | +1.24(+1.59%) |
Mar 23, 2012 | 77.70 | 77.81 | 76.64 | 77.66 | 388,769 | +0.15(+0.19%) |
Mar 22, 2012 | 77.22 | 77.72 | 76.52 | 77.51 | 341,016 | -0.65(-0.84%) |
Mar 21, 2012 | 78.14 | 78.30 | 77.58 | 78.16 | 361,009 | +0.28(+0.35%) |
Mar 20, 2012 | 77.88 | 78.22 | 77.18 | 77.88 | 425,486 | -0.34(-0.43%) |
Mar 19, 2012 | 78.23 | 78.55 | 77.67 | 78.22 | 432,701 | -0.16(-0.20%) |
Mar 16, 2012 | 77.23 | 78.38 | 77.15 | 78.38 | 824,402 | +0.61(+0.78%) |
Mar 15, 2012 | 76.88 | 78.06 | 76.16 | 77.77 | 549,040 | +0.79(+1.02%) |
Mar 14, 2012 | 77.41 | 77.72 | 75.79 | 76.99 | 913,301 | -0.70(-0.90%) |
Mar 13, 2012 | 72.05 | 78.74 | 71.73 | 77.69 | 2,046,031 | +6.18(+8.64%) |
Mar 12, 2012 | 70.91 | 72.37 | 70.82 | 71.51 | 920,062 | +0.53(+0.74%) |
Mar 09, 2012 | 69.86 | 71.17 | 69.86 | 70.98 | 541,143 | +1.29(+1.85%) |
Mar 08, 2012 | 68.36 | 69.76 | 68.36 | 69.69 | 575,740 | +1.58(+2.32%) |
Mar 07, 2012 | 67.85 | 68.92 | 67.57 | 68.10 | 647,372 | +0.25(+0.37%) |
Mar 06, 2012 | 67.57 | 68.14 | 67.36 | 67.85 | 606,046 | -0.35(-0.51%) |
Mar 05, 2012 | 67.93 | 68.36 | 67.23 | 68.20 | 724,815 | +0.28(+0.41%) |
Mar 02, 2012 | 69.17 | 69.70 | 67.66 | 67.92 | 517,692 | -1.18(-1.71%) |