Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 124.12 | 125.14 | 121.96 | 124.32 | 1,850,066 | +0.02(+0.02%) |
May 30, 2012 | 125.91 | 125.92 | 123.86 | 124.29 | 1,862,466 | -2.79(-2.19%) |
May 29, 2012 | 126.01 | 127.15 | 124.48 | 127.08 | 2,238,449 | +2.36(+1.89%) |
May 25, 2012 | 124.08 | 125.37 | 123.45 | 124.72 | 2,053,317 | +0.67(+0.54%) |
May 24, 2012 | 123.22 | 124.39 | 121.41 | 124.05 | 5,366,808 | +2.14(+1.76%) |
May 23, 2012 | 116.93 | 122.32 | 116.64 | 121.91 | 31,444,768 | +3.01(+2.53%) |
May 22, 2012 | 121.54 | 122.02 | 118.44 | 118.91 | 5,288,414 | -3.17(-2.60%) |
May 21, 2012 | 121.63 | 125.64 | 120.83 | 122.08 | 2,526,873 | -3.04(-2.43%) |
May 18, 2012 | 126.11 | 127.13 | 124.72 | 125.12 | 1,060,916 | -1.50(-1.18%) |
May 17, 2012 | 127.37 | 128.65 | 126.57 | 126.62 | 773,225 | -0.80(-0.63%) |
May 16, 2012 | 129.43 | 130.23 | 127.39 | 127.42 | 767,811 | -1.29(-1.01%) |
May 15, 2012 | 128.59 | 130.97 | 128.39 | 128.72 | 791,884 | +0.26(+0.20%) |
May 14, 2012 | 128.85 | 129.72 | 128.39 | 128.46 | 679,918 | -2.39(-1.83%) |
May 11, 2012 | 130.25 | 131.69 | 128.92 | 130.84 | 759,340 | +0.07(+0.05%) |
May 10, 2012 | 131.59 | 132.42 | 130.38 | 130.78 | 756,614 | -0.43(-0.33%) |
May 09, 2012 | 131.16 | 132.43 | 130.68 | 131.21 | 717,527 | -1.51(-1.13%) |
May 08, 2012 | 132.82 | 133.55 | 131.49 | 132.72 | 853,846 | -1.08(-0.80%) |
May 07, 2012 | 131.77 | 134.52 | 131.77 | 133.79 | 951,888 | +0.47(+0.35%) |
May 04, 2012 | 133.12 | 134.40 | 132.30 | 133.32 | 1,736,377 | +0.01(+0.01%) |
May 03, 2012 | 137.07 | 137.52 | 132.86 | 133.31 | 1,644,760 | -4.09(-2.98%) |
May 02, 2012 | 138.88 | 138.88 | 136.34 | 137.40 | 1,229,513 | -1.25(-0.90%) |
May 01, 2012 | 139.27 | 140.65 | 138.52 | 138.65 | 900,510 | -0.79(-0.56%) |
Apr 30, 2012 | 139.72 | 140.12 | 138.84 | 139.44 | 547,519 | -0.67(-0.48%) |
Apr 27, 2012 | 140.62 | 141.16 | 139.29 | 140.11 | 811,490 | -0.55(-0.39%) |
Apr 26, 2012 | 138.82 | 140.98 | 138.31 | 140.66 | 980,828 | +1.35(+0.97%) |
Apr 25, 2012 | 138.29 | 139.43 | 138.11 | 139.31 | 633,649 | +2.06(+1.50%) |
Apr 24, 2012 | 136.44 | 138.70 | 136.04 | 137.25 | 1,116,653 | +1.19(+0.87%) |
Apr 23, 2012 | 136.84 | 137.04 | 133.92 | 136.06 | 1,403,188 | -2.52(-1.82%) |
Apr 20, 2012 | 138.62 | 140.66 | 137.99 | 138.58 | 1,617,528 | -0.15(-0.10%) |
Apr 19, 2012 | 142.30 | 142.65 | 138.08 | 138.73 | 2,298,828 | -3.94(-2.76%) |
Apr 18, 2012 | 145.57 | 145.57 | 141.24 | 142.66 | 1,769,373 | -4.22(-2.87%) |
Apr 17, 2012 | 146.13 | 147.75 | 145.31 | 146.89 | 1,012,152 | +2.64(+1.83%) |
Apr 16, 2012 | 145.21 | 146.50 | 143.76 | 144.24 | 638,473 | +0.27(+0.19%) |
Apr 13, 2012 | 146.67 | 146.82 | 143.74 | 143.97 | 531,813 | -2.84(-1.93%) |
Apr 12, 2012 | 144.62 | 146.96 | 144.47 | 146.81 | 630,877 | +2.84(+1.97%) |
Apr 11, 2012 | 146.03 | 146.33 | 143.50 | 143.97 | 775,764 | -0.58(-0.40%) |
Apr 10, 2012 | 147.30 | 148.21 | 143.71 | 144.55 | 1,371,315 | -3.01(-2.04%) |
Apr 09, 2012 | 146.76 | 151.54 | 146.14 | 147.56 | 1,047,070 | -2.36(-1.57%) |
Apr 05, 2012 | 147.66 | 150.08 | 147.34 | 149.92 | 1,331,701 | +1.57(+1.06%) |
Apr 04, 2012 | 149.64 | 150.04 | 147.75 | 148.35 | 936,413 | -2.00(-1.33%) |
Apr 03, 2012 | 149.53 | 150.86 | 147.30 | 150.35 | 831,648 | +0.20(+0.14%) |
Apr 02, 2012 | 151.17 | 152.39 | 148.03 | 150.15 | 659,192 | +1.01(+0.68%) |
Mar 30, 2012 | 146.83 | 149.13 | 144.97 | 149.13 | 905,383 | +3.86(+2.66%) |
Mar 29, 2012 | 146.46 | 147.19 | 144.62 | 145.27 | 657,552 | -2.29(-1.55%) |
Mar 28, 2012 | 148.40 | 148.88 | 145.72 | 147.56 | 482,903 | -0.62(-0.42%) |
Mar 27, 2012 | 151.89 | 151.89 | 148.09 | 148.18 | 763,123 | -1.17(-0.78%) |
Mar 26, 2012 | 146.68 | 149.35 | 146.09 | 149.35 | 529,241 | +2.97(+2.03%) |
Mar 23, 2012 | 144.86 | 146.62 | 144.29 | 146.38 | 500,530 | +1.89(+1.30%) |
Mar 22, 2012 | 145.24 | 145.66 | 144.22 | 144.49 | 786,014 | -2.05(-1.40%) |
Mar 21, 2012 | 147.52 | 148.68 | 146.08 | 146.54 | 896,508 | -1.43(-0.96%) |
Mar 20, 2012 | 148.93 | 148.93 | 147.70 | 147.97 | 439,927 | -1.30(-0.87%) |
Mar 19, 2012 | 148.50 | 150.31 | 148.34 | 149.27 | 424,347 | -0.37(-0.25%) |
Mar 16, 2012 | 148.51 | 149.73 | 147.77 | 149.65 | 1,011,356 | +0.38(+0.25%) |
Mar 15, 2012 | 146.47 | 149.27 | 145.10 | 149.27 | 738,543 | +3.21(+2.20%) |
Mar 14, 2012 | 150.24 | 150.24 | 144.72 | 146.06 | 674,892 | -1.70(-1.15%) |
Mar 13, 2012 | 143.38 | 147.76 | 142.12 | 147.75 | 1,061,958 | +5.91(+4.17%) |
Mar 12, 2012 | 143.37 | 143.37 | 141.57 | 141.84 | 861,800 | -1.48(-1.03%) |
Mar 09, 2012 | 142.89 | 143.76 | 142.13 | 143.32 | 601,184 | +0.99(+0.70%) |
Mar 08, 2012 | 144.51 | 144.82 | 141.94 | 142.33 | 941,399 | -0.85(-0.60%) |
Mar 07, 2012 | 141.31 | 143.18 | 140.68 | 143.18 | 708,917 | +2.58(+1.84%) |
Mar 06, 2012 | 140.95 | 141.89 | 139.66 | 140.60 | 1,196,085 | -1.51(-1.06%) |
Mar 05, 2012 | 143.20 | 143.25 | 141.60 | 142.10 | 627,165 | -1.10(-0.77%) |
Mar 02, 2012 | 142.88 | 144.65 | 142.73 | 143.20 | 1,150,605 | -0.18(-0.13%) |