Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 84.68 | 85.22 | 84.08 | 85.18 | 2,695,988 | +2.17(+2.61%) |
Jun 28, 2012 | 82.23 | 83.15 | 81.81 | 83.02 | 1,548,937 | +0.39(+0.47%) |
Jun 27, 2012 | 82.44 | 82.91 | 82.01 | 82.63 | 1,644,807 | +0.28(+0.35%) |
Jun 26, 2012 | 82.01 | 82.96 | 81.95 | 82.34 | 1,773,377 | +0.30(+0.37%) |
Jun 25, 2012 | 81.73 | 82.38 | 81.26 | 82.04 | 1,592,641 | -0.14(-0.17%) |
Jun 22, 2012 | 82.43 | 82.52 | 81.47 | 82.18 | 3,139,590 | +0.37(+0.45%) |
Jun 21, 2012 | 83.66 | 83.70 | 81.64 | 81.82 | 2,301,127 | -1.52(-1.82%) |
Jun 20, 2012 | 82.88 | 83.61 | 82.59 | 83.33 | 2,734,047 | +0.56(+0.68%) |
Jun 19, 2012 | 82.01 | 83.11 | 81.75 | 82.77 | 2,382,096 | +1.06(+1.30%) |
Jun 18, 2012 | 81.38 | 82.33 | 81.05 | 81.71 | 2,525,815 | +0.09(+0.11%) |
Jun 15, 2012 | 81.66 | 81.81 | 80.68 | 81.62 | 3,815,693 | +0.49(+0.61%) |
Jun 14, 2012 | 80.82 | 81.54 | 80.53 | 81.13 | 3,036,563 | +0.51(+0.63%) |
Jun 13, 2012 | 81.15 | 81.76 | 80.32 | 80.62 | 2,229,903 | -0.94(-1.15%) |
Jun 12, 2012 | 80.37 | 81.55 | 80.13 | 81.55 | 1,902,458 | +0.72(+0.89%) |
Jun 11, 2012 | 82.98 | 83.00 | 80.71 | 80.84 | 2,652,730 | -1.58(-1.92%) |
Jun 08, 2012 | 81.40 | 82.42 | 81.25 | 82.42 | 1,616,371 | +1.00(+1.22%) |
Jun 07, 2012 | 81.24 | 82.45 | 81.18 | 81.42 | 1,630,595 | -0.18(-0.22%) |
Jun 06, 2012 | 80.84 | 81.62 | 79.91 | 81.60 | 2,797,012 | +1.62(+2.03%) |
Jun 05, 2012 | 78.21 | 80.26 | 77.82 | 79.98 | 2,520,099 | +1.55(+1.97%) |
Jun 04, 2012 | 78.70 | 78.92 | 77.75 | 78.43 | 2,985,742 | -0.10(-0.13%) |
Jun 01, 2012 | 79.15 | 80.13 | 78.36 | 78.53 | 2,923,670 | -2.19(-2.72%) |
May 31, 2012 | 79.99 | 81.49 | 79.15 | 80.73 | 3,777,063 | +0.73(+0.92%) |
May 30, 2012 | 81.58 | 81.58 | 79.97 | 79.99 | 2,937,773 | -2.18(-2.65%) |
May 29, 2012 | 81.31 | 82.27 | 81.21 | 82.17 | 1,978,294 | +1.12(+1.38%) |
May 25, 2012 | 81.47 | 81.96 | 80.76 | 81.06 | 1,447,206 | -0.50(-0.61%) |
May 24, 2012 | 81.15 | 81.67 | 80.41 | 81.55 | 1,664,747 | +0.61(+0.76%) |
May 23, 2012 | 80.49 | 81.02 | 79.33 | 80.94 | 1,814,363 | +0.07(+0.09%) |
May 22, 2012 | 80.88 | 81.48 | 80.44 | 80.87 | 1,811,993 | +0.17(+0.21%) |
May 21, 2012 | 79.20 | 80.83 | 79.20 | 80.70 | 2,373,400 | +1.71(+2.17%) |
May 18, 2012 | 80.27 | 80.83 | 78.76 | 78.99 | 3,727,088 | -1.07(-1.34%) |
May 17, 2012 | 82.14 | 82.38 | 80.06 | 80.06 | 3,232,114 | -2.21(-2.69%) |
May 16, 2012 | 84.38 | 84.42 | 82.10 | 82.27 | 3,541,942 | -1.60(-1.91%) |
May 15, 2012 | 84.26 | 84.39 | 83.33 | 83.87 | 2,414,663 | -0.10(-0.12%) |
May 14, 2012 | 84.28 | 85.36 | 83.98 | 83.98 | 3,260,227 | -0.88(-1.04%) |
May 11, 2012 | 84.03 | 85.03 | 83.62 | 84.86 | 2,035,158 | +0.63(+0.74%) |
May 10, 2012 | 84.85 | 84.85 | 83.90 | 84.23 | 1,595,664 | +0.11(+0.14%) |
May 09, 2012 | 83.76 | 85.05 | 83.66 | 84.12 | 2,327,152 | -0.38(-0.44%) |
May 08, 2012 | 83.86 | 84.59 | 83.66 | 84.49 | 2,072,102 | +0.18(+0.22%) |
May 07, 2012 | 83.39 | 84.61 | 83.27 | 84.31 | 1,790,429 | +0.48(+0.57%) |
May 04, 2012 | 84.28 | 84.52 | 83.48 | 83.83 | 2,605,069 | -0.72(-0.85%) |
May 03, 2012 | 85.38 | 85.62 | 84.52 | 84.55 | 2,707,881 | -0.80(-0.94%) |
May 02, 2012 | 85.40 | 85.72 | 84.59 | 85.35 | 2,520,096 | -0.32(-0.37%) |
May 01, 2012 | 84.60 | 86.23 | 84.44 | 85.67 | 2,846,628 | +1.08(+1.27%) |
Apr 30, 2012 | 84.51 | 84.67 | 83.68 | 84.60 | 2,406,072 | +0.15(+0.17%) |
Apr 27, 2012 | 83.84 | 84.77 | 83.48 | 84.45 | 3,021,378 | +1.71(+2.06%) |
Apr 26, 2012 | 82.99 | 83.15 | 82.40 | 82.74 | 3,035,088 | -0.27(-0.32%) |
Apr 25, 2012 | 82.73 | 83.02 | 82.12 | 83.01 | 2,429,708 | +0.98(+1.20%) |
Apr 24, 2012 | 80.97 | 82.06 | 80.82 | 82.03 | 2,543,716 | +1.22(+1.51%) |
Apr 23, 2012 | 80.97 | 81.27 | 79.98 | 80.80 | 2,815,921 | -0.81(-0.99%) |
Apr 20, 2012 | 80.53 | 81.98 | 80.53 | 81.61 | 2,728,250 | +1.11(+1.38%) |
Apr 19, 2012 | 81.14 | 81.24 | 80.08 | 80.50 | 1,779,397 | -0.52(-0.64%) |
Apr 18, 2012 | 80.91 | 81.47 | 80.74 | 81.02 | 1,809,798 | -0.27(-0.33%) |
Apr 17, 2012 | 81.07 | 81.59 | 80.28 | 81.29 | 3,029,894 | +0.48(+0.59%) |
Apr 16, 2012 | 79.11 | 80.81 | 78.86 | 80.81 | 4,477,018 | +2.12(+2.69%) |
Apr 13, 2012 | 78.97 | 79.31 | 78.56 | 78.69 | 1,964,670 | -0.54(-0.68%) |
Apr 12, 2012 | 78.03 | 79.23 | 77.32 | 79.23 | 2,069,836 | +1.29(+1.65%) |
Apr 11, 2012 | 77.77 | 78.12 | 77.30 | 77.94 | 2,155,083 | +0.89(+1.15%) |
Apr 10, 2012 | 78.72 | 79.28 | 76.96 | 77.06 | 2,435,629 | -1.59(-2.02%) |
Apr 09, 2012 | 78.28 | 79.14 | 77.77 | 78.64 | 2,065,427 | -0.62(-0.78%) |
Apr 05, 2012 | 79.05 | 79.60 | 78.68 | 79.26 | 1,996,896 | +0.07(+0.09%) |
Apr 04, 2012 | 79.00 | 79.60 | 78.49 | 79.19 | 2,751,022 | -0.51(-0.64%) |
Apr 03, 2012 | 79.64 | 80.00 | 79.28 | 79.70 | 1,692,195 | -0.18(-0.23%) |