Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 77.05 | 77.05 | 76.28 | 76.71 | 446,325 | +1.07(+1.41%) |
Jun 28, 2012 | 76.59 | 77.50 | 73.43 | 75.64 | 634,206 | -1.89(-2.44%) |
Jun 27, 2012 | 77.79 | 78.57 | 77.47 | 77.53 | 258,931 | +0.03(+0.04%) |
Jun 26, 2012 | 77.45 | 77.87 | 76.97 | 77.50 | 285,931 | +0.29(+0.38%) |
Jun 25, 2012 | 77.90 | 77.91 | 76.23 | 77.21 | 336,663 | -1.35(-1.72%) |
Jun 22, 2012 | 77.20 | 79.79 | 76.36 | 78.56 | 710,476 | +1.96(+2.56%) |
Jun 21, 2012 | 77.85 | 78.09 | 76.00 | 76.60 | 393,327 | -1.04(-1.34%) |
Jun 20, 2012 | 78.31 | 78.53 | 76.87 | 77.64 | 489,841 | -0.51(-0.65%) |
Jun 19, 2012 | 77.66 | 78.93 | 77.17 | 78.15 | 358,884 | +0.57(+0.73%) |
Jun 18, 2012 | 76.83 | 77.71 | 76.09 | 77.58 | 327,098 | +0.38(+0.49%) |
Jun 15, 2012 | 77.86 | 78.74 | 77.20 | 77.20 | 618,909 | -0.54(-0.69%) |
Jun 14, 2012 | 78.82 | 78.86 | 77.19 | 77.74 | 624,743 | -0.84(-1.07%) |
Jun 13, 2012 | 79.70 | 81.81 | 78.44 | 78.58 | 490,683 | -1.62(-2.02%) |
Jun 12, 2012 | 79.15 | 80.30 | 78.80 | 80.20 | 334,186 | +1.47(+1.87%) |
Jun 11, 2012 | 80.41 | 80.85 | 78.67 | 78.73 | 329,476 | -0.95(-1.19%) |
Jun 08, 2012 | 79.13 | 80.07 | 78.50 | 79.68 | 644,052 | +0.12(+0.15%) |
Jun 07, 2012 | 80.82 | 82.64 | 79.42 | 79.56 | 726,477 | -0.39(-0.49%) |
Jun 06, 2012 | 78.98 | 80.64 | 78.74 | 79.95 | 399,367 | +1.91(+2.45%) |
Jun 05, 2012 | 76.77 | 78.69 | 76.42 | 78.04 | 321,038 | +1.20(+1.56%) |
Jun 04, 2012 | 78.22 | 78.36 | 75.76 | 76.84 | 446,118 | -1.13(-1.45%) |
Jun 01, 2012 | 77.85 | 78.98 | 77.26 | 77.97 | 395,255 | -1.14(-1.44%) |
May 31, 2012 | 79.74 | 79.82 | 78.09 | 79.11 | 358,778 | -0.53(-0.67%) |
May 30, 2012 | 79.32 | 80.06 | 78.57 | 79.64 | 446,931 | -0.68(-0.85%) |
May 29, 2012 | 79.86 | 81.24 | 79.36 | 80.32 | 285,582 | +1.17(+1.48%) |
May 25, 2012 | 78.46 | 79.66 | 78.30 | 79.15 | 366,514 | +0.52(+0.66%) |
May 24, 2012 | 78.61 | 79.26 | 76.99 | 78.63 | 433,706 | -0.06(-0.08%) |
May 23, 2012 | 76.46 | 79.01 | 75.58 | 78.69 | 792,322 | +1.75(+2.27%) |
May 22, 2012 | 78.57 | 78.75 | 76.29 | 76.94 | 486,332 | -1.83(-2.32%) |
May 21, 2012 | 76.58 | 78.99 | 76.34 | 78.77 | 261,603 | +2.21(+2.89%) |
May 18, 2012 | 78.36 | 78.67 | 76.36 | 76.56 | 361,040 | -1.66(-2.12%) |
May 17, 2012 | 79.68 | 79.68 | 78.04 | 78.22 | 518,345 | -1.53(-1.92%) |
May 16, 2012 | 81.54 | 81.87 | 79.40 | 79.75 | 398,670 | -1.05(-1.30%) |
May 15, 2012 | 79.94 | 82.11 | 79.12 | 80.80 | 574,293 | +1.18(+1.48%) |
May 14, 2012 | 79.95 | 80.81 | 78.52 | 79.62 | 573,099 | -1.50(-1.85%) |
May 11, 2012 | 81.14 | 82.20 | 80.73 | 81.12 | 556,532 | -1.34(-1.63%) |
May 10, 2012 | 83.41 | 83.80 | 82.16 | 82.46 | 377,555 | -0.38(-0.46%) |
May 09, 2012 | 81.99 | 83.11 | 80.60 | 82.84 | 598,745 | -0.16(-0.19%) |
May 08, 2012 | 84.02 | 84.02 | 80.23 | 83.00 | 1,014,355 | -1.82(-2.15%) |
May 07, 2012 | 84.21 | 85.91 | 84.15 | 84.82 | 646,791 | +0.31(+0.37%) |
May 04, 2012 | 85.09 | 85.25 | 82.98 | 84.51 | 616,960 | -1.08(-1.26%) |
May 03, 2012 | 87.54 | 88.37 | 85.10 | 85.59 | 510,573 | -2.45(-2.78%) |
May 02, 2012 | 87.09 | 88.25 | 86.67 | 88.04 | 366,035 | +0.65(+0.74%) |
May 01, 2012 | 87.43 | 88.49 | 86.47 | 87.39 | 493,034 | -0.09(-0.10%) |
Apr 30, 2012 | 89.41 | 89.53 | 87.39 | 87.48 | 405,852 | -1.50(-1.69%) |
Apr 27, 2012 | 89.14 | 89.48 | 87.72 | 88.98 | 577,687 | -0.52(-0.58%) |
Apr 26, 2012 | 94.50 | 94.50 | 88.00 | 89.50 | 1,072,513 | -6.41(-6.68%) |
Apr 25, 2012 | 94.82 | 96.02 | 94.05 | 95.91 | 485,413 | +1.81(+1.92%) |
Apr 24, 2012 | 92.16 | 94.72 | 92.16 | 94.10 | 346,916 | +1.96(+2.13%) |
Apr 23, 2012 | 93.75 | 93.88 | 91.91 | 92.14 | 338,426 | -2.83(-2.98%) |
Apr 20, 2012 | 95.55 | 96.23 | 94.92 | 94.97 | 350,825 | -0.01(-0.01%) |
Apr 19, 2012 | 94.52 | 95.49 | 93.71 | 94.98 | 394,360 | +0.48(+0.51%) |
Apr 18, 2012 | 94.17 | 94.96 | 93.40 | 94.50 | 362,221 | +0.49(+0.52%) |
Apr 17, 2012 | 94.44 | 95.18 | 93.99 | 94.01 | 317,764 | +0.29(+0.31%) |
Apr 16, 2012 | 94.59 | 95.26 | 93.33 | 93.72 | 373,353 | -0.19(-0.20%) |
Apr 13, 2012 | 94.38 | 94.52 | 91.94 | 93.91 | 378,474 | -0.86(-0.91%) |
Apr 12, 2012 | 94.31 | 95.57 | 93.81 | 94.77 | 276,951 | +0.88(+0.94%) |
Apr 11, 2012 | 93.91 | 94.33 | 93.18 | 93.89 | 357,213 | +0.88(+0.95%) |
Apr 10, 2012 | 95.28 | 95.70 | 92.22 | 93.01 | 387,555 | -2.54(-2.66%) |
Apr 09, 2012 | 95.32 | 95.98 | 95.02 | 95.55 | 169,049 | -1.42(-1.46%) |
Apr 05, 2012 | 97.84 | 97.92 | 96.46 | 96.97 | 263,297 | -0.73(-0.75%) |
Apr 04, 2012 | 97.67 | 98.46 | 97.36 | 97.70 | 326,476 | -1.57(-1.58%) |
Apr 03, 2012 | 96.12 | 100.60 | 95.65 | 99.27 | 989,581 | +4.93(+5.23%) |