Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 175.78 | 178.88 | 175.78 | 178.88 | 38,183 | +2.90(+1.65%) |
May 30, 2012 | 175.01 | 176.75 | 173.94 | 175.98 | 41,180 | +0.48(+0.28%) |
May 29, 2012 | 171.43 | 175.59 | 171.43 | 175.49 | 56,155 | +5.51(+3.24%) |
May 25, 2012 | 173.17 | 181.39 | 168.33 | 169.98 | 191,039 | -3.68(-2.12%) |
May 24, 2012 | 180.52 | 182.45 | 172.20 | 173.65 | 65,023 | -2.42(-1.37%) |
May 23, 2012 | 177.43 | 178.10 | 175.10 | 176.07 | 19,561 | -3.48(-1.94%) |
May 22, 2012 | 179.56 | 181.10 | 178.10 | 179.56 | 16,315 | -0.48(-0.27%) |
May 21, 2012 | 181.01 | 181.39 | 177.23 | 180.04 | 12,312 | -0.97(-0.53%) |
May 18, 2012 | 176.65 | 182.07 | 176.56 | 181.01 | 12,666 | +3.97(+2.24%) |
May 17, 2012 | 178.30 | 178.30 | 176.17 | 177.04 | 20,912 | -1.45(-0.81%) |
May 16, 2012 | 179.94 | 181.01 | 178.40 | 178.49 | 7,826 | -1.35(-0.75%) |
May 15, 2012 | 178.10 | 181.68 | 178.10 | 179.85 | 12,609 | +1.55(+0.87%) |
May 14, 2012 | 178.01 | 181.49 | 177.33 | 178.30 | 14,733 | -0.68(-0.38%) |
May 11, 2012 | 179.56 | 180.23 | 178.20 | 178.97 | 13,346 | -1.94(-1.07%) |
May 10, 2012 | 179.75 | 181.30 | 178.49 | 180.91 | 12,199 | +1.65(+0.92%) |
May 09, 2012 | 178.69 | 180.28 | 177.65 | 179.26 | 28,238 | -0.58(-0.32%) |
May 08, 2012 | 179.75 | 181.30 | 178.49 | 179.85 | 24,838 | -1.26(-0.69%) |
May 07, 2012 | 178.69 | 182.75 | 178.20 | 181.10 | 8,908 | +1.74(+0.97%) |
May 04, 2012 | 181.30 | 183.23 | 179.36 | 179.36 | 15,481 | -2.71(-1.49%) |
May 03, 2012 | 182.75 | 182.75 | 181.49 | 182.07 | 13,440 | -0.48(-0.27%) |
May 02, 2012 | 182.26 | 184.49 | 181.54 | 182.56 | 11,426 | +0.39(+0.21%) |
May 01, 2012 | 183.91 | 185.26 | 182.07 | 182.17 | 22,755 | -2.32(-1.26%) |
Apr 30, 2012 | 184.49 | 185.55 | 183.23 | 184.49 | 23,424 | +0.48(+0.26%) |
Apr 27, 2012 | 184.30 | 184.78 | 183.62 | 184.01 | 18,551 | +0.39(+0.21%) |
Apr 26, 2012 | 182.84 | 185.50 | 182.46 | 183.62 | 10,416 | +0.48(+0.26%) |
Apr 25, 2012 | 183.23 | 184.59 | 182.46 | 183.13 | 40,503 | +1.35(+0.74%) |
Apr 24, 2012 | 178.59 | 183.52 | 177.33 | 181.78 | 31,425 | +4.84(+2.73%) |
Apr 23, 2012 | 187.59 | 187.59 | 173.65 | 176.94 | 87,426 | +7.74(+4.57%) |
Apr 20, 2012 | 173.94 | 173.94 | 168.82 | 169.20 | 14,309 | +2.13(+1.27%) |
Apr 19, 2012 | 173.85 | 173.85 | 165.40 | 167.08 | 13,896 | -7.26(-4.16%) |
Apr 18, 2012 | 172.98 | 175.69 | 169.20 | 174.33 | 23,835 | +0.68(+0.39%) |
Apr 17, 2012 | 171.91 | 174.33 | 170.17 | 173.65 | 21,995 | +3.29(+1.93%) |
Apr 16, 2012 | 169.69 | 170.46 | 166.98 | 170.37 | 12,476 | +0.68(+0.40%) |
Apr 13, 2012 | 167.46 | 169.88 | 165.82 | 169.69 | 19,840 | +1.35(+0.80%) |
Apr 12, 2012 | 167.66 | 169.69 | 166.40 | 168.33 | 13,502 | +0.39(+0.23%) |
Apr 11, 2012 | 164.27 | 167.95 | 163.88 | 167.95 | 10,413 | +4.45(+2.72%) |
Apr 10, 2012 | 167.95 | 167.95 | 162.35 | 163.50 | 10,006 | -4.35(-2.59%) |
Apr 09, 2012 | 165.24 | 169.88 | 163.40 | 167.85 | 20,300 | -0.10(-0.06%) |
Apr 05, 2012 | 165.33 | 168.82 | 165.33 | 167.95 | 9,456 | +1.84(+1.11%) |
Apr 04, 2012 | 169.20 | 169.20 | 163.30 | 166.11 | 22,595 | -4.74(-2.77%) |
Apr 03, 2012 | 171.62 | 173.39 | 169.49 | 170.85 | 13,310 | -1.26(-0.73%) |
Apr 02, 2012 | 168.14 | 172.11 | 166.79 | 172.11 | 20,002 | +3.29(+1.95%) |
Mar 30, 2012 | 169.88 | 169.88 | 168.04 | 168.82 | 16,553 | -0.10(-0.06%) |
Mar 29, 2012 | 167.56 | 169.30 | 167.37 | 168.91 | 5,061 | +0.19(+0.11%) |
Mar 28, 2012 | 167.85 | 169.01 | 166.01 | 168.72 | 27,219 | +0.68(+0.40%) |
Mar 27, 2012 | 168.43 | 169.78 | 165.04 | 168.04 | 13,871 | -0.39(-0.23%) |
Mar 26, 2012 | 163.11 | 168.91 | 163.11 | 168.43 | 15,026 | +6.39(+3.94%) |
Mar 23, 2012 | 160.59 | 162.43 | 159.53 | 162.04 | 8,822 | +1.64(+1.03%) |
Mar 22, 2012 | 159.24 | 161.37 | 159.14 | 160.40 | 4,860 | +0.19(+0.12%) |
Mar 21, 2012 | 163.98 | 164.17 | 155.08 | 160.21 | 9,805 | -3.29(-2.01%) |
Mar 20, 2012 | 160.69 | 164.66 | 160.01 | 163.50 | 11,634 | +1.74(+1.08%) |
Mar 19, 2012 | 157.88 | 162.34 | 155.95 | 161.75 | 14,230 | +3.39(+2.14%) |
Mar 16, 2012 | 158.85 | 160.50 | 156.39 | 158.37 | 24,109 | -1.55(-0.97%) |
Mar 15, 2012 | 159.34 | 160.21 | 154.11 | 159.92 | 58,258 | -0.19(-0.12%) |
Mar 14, 2012 | 160.88 | 171.24 | 158.95 | 160.11 | 41,959 | -1.84(-1.13%) |
Mar 13, 2012 | 155.56 | 161.95 | 154.79 | 161.95 | 18,706 | +6.87(+4.43%) |
Mar 12, 2012 | 153.54 | 155.46 | 152.58 | 155.08 | 8,039 | +1.35(+0.88%) |
Mar 09, 2012 | 150.18 | 153.93 | 150.18 | 153.73 | 13,294 | +3.17(+2.11%) |
Mar 08, 2012 | 149.41 | 150.66 | 148.54 | 150.56 | 19,031 | +1.54(+1.03%) |
Mar 07, 2012 | 149.31 | 150.08 | 148.06 | 149.02 | 7,580 | +0.19(+0.13%) |
Mar 06, 2012 | 147.48 | 149.50 | 147.20 | 148.83 | 14,804 | -0.38(-0.26%) |
Mar 05, 2012 | 148.73 | 149.98 | 147.68 | 149.22 | 7,346 | +0.00(+0.00%) |
Mar 02, 2012 | 149.70 | 149.89 | 147.58 | 149.22 | 12,565 | -0.67(-0.45%) |