Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 573.58 | 577.33 | 547.71 | 565.23 | 114,651 | -8.76(-1.53%) |
May 30, 2012 | 584.84 | 584.84 | 566.90 | 573.99 | 168,345 | -23.36(-3.91%) |
May 29, 2012 | 584.00 | 598.19 | 578.58 | 597.35 | 167,444 | +20.86(+3.62%) |
May 25, 2012 | 578.16 | 587.34 | 569.40 | 576.50 | 136,154 | -1.25(-0.22%) |
May 24, 2012 | 600.69 | 601.94 | 566.90 | 577.75 | 185,683 | -17.94(-3.01%) |
May 23, 2012 | 580.25 | 597.35 | 568.78 | 595.68 | 216,590 | +6.67(+1.13%) |
May 22, 2012 | 597.77 | 607.78 | 582.75 | 589.01 | 218,505 | -7.09(-1.19%) |
May 21, 2012 | 559.81 | 596.94 | 553.14 | 596.10 | 208,883 | +51.31(+9.42%) |
May 18, 2012 | 560.23 | 571.49 | 542.29 | 544.79 | 283,491 | -14.18(-2.54%) |
May 17, 2012 | 571.07 | 579.00 | 557.31 | 558.98 | 209,204 | -11.68(-2.05%) |
May 16, 2012 | 579.42 | 604.03 | 568.15 | 570.66 | 129,021 | -6.68(-1.16%) |
May 15, 2012 | 611.54 | 612.79 | 574.41 | 577.33 | 173,651 | -32.95(-5.40%) |
May 14, 2012 | 622.38 | 625.72 | 609.03 | 610.28 | 128,221 | -19.19(-3.05%) |
May 11, 2012 | 639.49 | 648.66 | 628.22 | 629.47 | 109,210 | -17.10(-2.65%) |
May 10, 2012 | 646.16 | 654.92 | 636.98 | 646.58 | 152,403 | +10.43(+1.64%) |
May 09, 2012 | 629.47 | 640.32 | 623.63 | 636.15 | 206,091 | -7.09(-1.10%) |
May 08, 2012 | 638.65 | 645.33 | 621.55 | 643.24 | 213,100 | -3.75(-0.58%) |
May 07, 2012 | 646.16 | 657.42 | 630.73 | 646.99 | 142,856 | +0.83(+0.13%) |
May 04, 2012 | 670.77 | 670.77 | 632.81 | 646.16 | 244,448 | -32.12(-4.74%) |
May 03, 2012 | 700.81 | 702.06 | 673.27 | 678.28 | 151,990 | -22.11(-3.16%) |
May 02, 2012 | 713.74 | 714.57 | 697.05 | 700.39 | 131,501 | -22.11(-3.06%) |
May 01, 2012 | 695.80 | 730.42 | 691.63 | 722.50 | 171,516 | +27.95(+4.02%) |
Apr 30, 2012 | 679.53 | 704.77 | 674.94 | 694.55 | 158,564 | +14.60(+2.15%) |
Apr 27, 2012 | 694.97 | 694.97 | 672.02 | 679.95 | 123,016 | -13.35(-1.93%) |
Apr 26, 2012 | 711.23 | 711.23 | 690.38 | 693.30 | 151,708 | -14.18(-2.00%) |
Apr 25, 2012 | 695.80 | 732.09 | 691.21 | 707.48 | 349,720 | +42.13(+6.33%) |
Apr 24, 2012 | 657.84 | 672.02 | 645.33 | 665.35 | 149,167 | +9.59(+1.46%) |
Apr 23, 2012 | 642.40 | 662.43 | 633.64 | 655.75 | 118,431 | +0.42(+0.06%) |
Apr 20, 2012 | 665.35 | 682.03 | 653.67 | 655.34 | 124,370 | -5.42(-0.82%) |
Apr 19, 2012 | 660.34 | 674.11 | 655.75 | 660.76 | 116,166 | +1.67(+0.25%) |
Apr 18, 2012 | 661.18 | 679.53 | 650.75 | 659.09 | 112,116 | -5.42(-0.82%) |
Apr 17, 2012 | 656.17 | 682.03 | 655.13 | 664.51 | 145,035 | +18.35(+2.84%) |
Apr 16, 2012 | 672.86 | 683.70 | 641.57 | 646.16 | 182,532 | -27.95(-4.15%) |
Apr 13, 2012 | 704.56 | 704.56 | 672.44 | 674.11 | 120,785 | -34.00(-4.80%) |
Apr 12, 2012 | 674.53 | 712.90 | 674.53 | 708.11 | 172,742 | +34.41(+5.11%) |
Apr 11, 2012 | 679.95 | 688.71 | 671.61 | 673.69 | 127,780 | +7.51(+1.13%) |
Apr 10, 2012 | 679.95 | 687.46 | 661.60 | 666.18 | 172,326 | -17.52(-2.56%) |
Apr 09, 2012 | 678.28 | 696.63 | 672.02 | 683.70 | 121,585 | -8.76(-1.27%) |
Apr 05, 2012 | 693.30 | 715.41 | 686.62 | 692.46 | 131,551 | -4.59(-0.66%) |
Apr 04, 2012 | 700.39 | 713.32 | 692.05 | 697.05 | 134,820 | -20.02(-2.79%) |
Apr 03, 2012 | 732.09 | 732.51 | 699.97 | 717.08 | 203,188 | -17.10(-2.33%) |
Apr 02, 2012 | 725.84 | 744.19 | 719.16 | 734.18 | 168,313 | +4.59(+0.63%) |
Mar 30, 2012 | 722.08 | 734.18 | 710.40 | 729.59 | 176,655 | +13.77(+1.92%) |
Mar 29, 2012 | 717.91 | 728.34 | 701.43 | 715.82 | 197,894 | -12.51(-1.72%) |
Mar 28, 2012 | 735.85 | 738.35 | 705.39 | 728.34 | 214,503 | -13.77(-1.85%) |
Mar 27, 2012 | 782.98 | 782.98 | 740.43 | 742.10 | 255,591 | -41.30(-5.27%) |
Mar 26, 2012 | 808.43 | 818.86 | 772.97 | 783.40 | 297,873 | -20.44(-2.54%) |
Mar 23, 2012 | 775.89 | 809.26 | 772.14 | 803.84 | 200,803 | +31.29(+4.05%) |
Mar 22, 2012 | 793.00 | 796.75 | 765.05 | 772.55 | 206,423 | -37.13(-4.59%) |
Mar 21, 2012 | 825.12 | 825.12 | 795.08 | 809.68 | 168,504 | -27.12(-3.24%) |
Mar 20, 2012 | 856.82 | 857.65 | 830.12 | 836.80 | 91,516 | -32.54(-3.74%) |
Mar 19, 2012 | 867.25 | 878.51 | 851.81 | 869.33 | 100,639 | +0.83(+0.10%) |
Mar 16, 2012 | 855.15 | 876.01 | 852.23 | 868.50 | 256,942 | +14.60(+1.71%) |
Mar 15, 2012 | 836.80 | 860.99 | 823.03 | 853.90 | 151,703 | +16.69(+1.99%) |
Mar 14, 2012 | 844.72 | 850.98 | 820.94 | 837.21 | 162,710 | -10.85(-1.28%) |
Mar 13, 2012 | 820.53 | 850.56 | 812.18 | 848.06 | 159,093 | +34.21(+4.20%) |
Mar 12, 2012 | 836.80 | 836.80 | 808.43 | 813.85 | 105,692 | -25.03(-2.98%) |
Mar 09, 2012 | 845.97 | 857.24 | 835.13 | 838.88 | 106,604 | -6.68(-0.79%) |
Mar 08, 2012 | 836.80 | 847.22 | 828.45 | 845.56 | 136,497 | +20.86(+2.53%) |
Mar 07, 2012 | 835.13 | 837.63 | 817.61 | 824.70 | 249,041 | -3.34(-0.40%) |
Mar 06, 2012 | 842.64 | 844.72 | 820.74 | 828.04 | 171,516 | -32.12(-3.73%) |
Mar 05, 2012 | 892.28 | 895.20 | 850.56 | 860.16 | 215,358 | -38.79(-4.32%) |
Mar 02, 2012 | 913.97 | 917.30 | 889.36 | 898.95 | 134,924 | -19.19(-2.09%) |