Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 684.79 | 688.09 | 665.26 | 679.01 | 0 | -7.59(-1.11%) |
May 30, 2012 | 684.69 | 699.49 | 672.69 | 686.60 | 0 | -5.20(-0.75%) |
May 29, 2012 | 677.48 | 696.14 | 669.60 | 691.80 | 0 | +22.85(+3.42%) |
May 25, 2012 | 668.95 | 668.95 | 668.95 | 0 | -2.88(-0.43%) | |
May 24, 2012 | 685.22 | 694.53 | 659.22 | 671.83 | 0 | -26.20(-3.75%) |
May 23, 2012 | 692.55 | 706.61 | 682.53 | 698.03 | 0 | +0.62(+0.09%) |
May 22, 2012 | 706.05 | 712.13 | 691.41 | 697.41 | 0 | -7.14(-1.01%) |
May 21, 2012 | 688.74 | 713.45 | 679.78 | 704.55 | 0 | +16.33(+2.37%) |
May 18, 2012 | 722.71 | 738.20 | 679.95 | 688.22 | 0 | -33.96(-4.70%) |
May 17, 2012 | 738.90 | 751.88 | 717.10 | 722.18 | 0 | +11.30(+1.59%) |
May 16, 2012 | 709.47 | 734.18 | 706.09 | 710.88 | 0 | +1.84(+0.26%) |
May 15, 2012 | 692.76 | 720.55 | 688.65 | 709.04 | 0 | +18.78(+2.72%) |
May 14, 2012 | 705.59 | 715.11 | 687.26 | 690.26 | 0 | -19.64(-2.77%) |
May 11, 2012 | 708.94 | 723.38 | 702.79 | 709.90 | 0 | -3.17(-0.44%) |
May 10, 2012 | 723.48 | 737.62 | 701.03 | 713.07 | 0 | -7.77(-1.08%) |
May 09, 2012 | 720.82 | 737.33 | 703.64 | 720.84 | 0 | -6.57(-0.90%) |
May 08, 2012 | 726.30 | 739.93 | 705.39 | 727.41 | 0 | -1.70(-0.23%) |
May 07, 2012 | 715.58 | 739.70 | 713.13 | 729.11 | 0 | +9.17(+1.27%) |
May 04, 2012 | 731.85 | 737.64 | 709.59 | 719.94 | 0 | -15.07(-2.05%) |
May 03, 2012 | 749.94 | 756.61 | 725.58 | 735.01 | 0 | -15.33(-2.04%) |
May 02, 2012 | 755.54 | 766.92 | 740.48 | 750.34 | 0 | -9.05(-1.19%) |
May 01, 2012 | 792.87 | 800.51 | 754.08 | 759.39 | 0 | -18.23(-2.34%) |
Apr 30, 2012 | 781.81 | 791.73 | 772.09 | 777.62 | 0 | -5.55(-0.71%) |
Apr 27, 2012 | 783.30 | 797.00 | 765.66 | 783.17 | 0 | +8.85(+1.14%) |
Apr 26, 2012 | 757.84 | 783.73 | 756.31 | 774.32 | 0 | +17.54(+2.32%) |
Apr 25, 2012 | 764.50 | 778.53 | 745.90 | 756.77 | 0 | +5.34(+0.71%) |
Apr 24, 2012 | 750.07 | 758.51 | 742.79 | 751.43 | 0 | +1.15(+0.15%) |
Apr 23, 2012 | 752.19 | 762.27 | 735.77 | 750.28 | 0 | -12.37(-1.62%) |
Apr 20, 2012 | 768.58 | 773.95 | 756.00 | 762.64 | 0 | +3.30(+0.43%) |
Apr 19, 2012 | 762.60 | 785.27 | 753.56 | 759.34 | 0 | -4.16(-0.54%) |
Apr 18, 2012 | 761.65 | 772.53 | 751.12 | 763.50 | 0 | -3.22(-0.42%) |
Apr 17, 2012 | 758.35 | 777.97 | 756.17 | 766.72 | 0 | +13.87(+1.84%) |
Apr 16, 2012 | 759.29 | 771.05 | 745.23 | 752.85 | 0 | -2.47(-0.33%) |
Apr 13, 2012 | 760.00 | 763.23 | 741.65 | 755.31 | 0 | -7.55(-0.99%) |
Apr 12, 2012 | 747.39 | 771.59 | 742.14 | 762.87 | 0 | +16.42(+2.20%) |
Apr 11, 2012 | 737.64 | 750.03 | 732.20 | 746.45 | 0 | +15.89(+2.17%) |
Apr 10, 2012 | 741.77 | 750.15 | 725.13 | 730.56 | 0 | -16.45(-2.20%) |
Apr 09, 2012 | 749.05 | 755.38 | 734.72 | 747.01 | 0 | -12.31(-1.62%) |
Apr 05, 2012 | 754.15 | 768.93 | 747.39 | 759.32 | 0 | -9.51(-1.24%) |
Apr 04, 2012 | 768.36 | 777.29 | 757.84 | 768.83 | 0 | -7.62(-0.98%) |
Apr 03, 2012 | 791.28 | 797.18 | 773.57 | 776.46 | 0 | -18.25(-2.30%) |
Apr 02, 2012 | 793.30 | 803.88 | 784.18 | 794.71 | 0 | +2.25(+0.28%) |
Mar 30, 2012 | 798.73 | 807.86 | 782.49 | 792.46 | 0 | +0.51(+0.06%) |
Mar 29, 2012 | 804.33 | 810.75 | 782.75 | 791.96 | 0 | -19.37(-2.39%) |
Mar 28, 2012 | 830.50 | 836.38 | 803.90 | 811.32 | 0 | -19.49(-2.35%) |
Mar 27, 2012 | 833.17 | 850.20 | 826.02 | 830.81 | 0 | -1.50(-0.18%) |
Mar 26, 2012 | 827.31 | 842.22 | 818.92 | 832.31 | 0 | +12.49(+1.52%) |
Mar 23, 2012 | 812.93 | 828.58 | 802.33 | 819.82 | 0 | +6.34(+0.78%) |
Mar 22, 2012 | 814.24 | 823.30 | 802.22 | 813.49 | 0 | -7.59(-0.92%) |
Mar 21, 2012 | 829.45 | 837.91 | 817.87 | 821.08 | 0 | -6.67(-0.81%) |
Mar 20, 2012 | 838.19 | 844.47 | 816.38 | 827.74 | 0 | -15.94(-1.89%) |
Mar 19, 2012 | 849.67 | 860.68 | 838.12 | 843.69 | 0 | -9.22(-1.08%) |
Mar 16, 2012 | 837.11 | 863.88 | 822.55 | 852.91 | 0 | +14.98(+1.79%) |
Mar 15, 2012 | 833.25 | 842.06 | 820.84 | 837.92 | 0 | +3.36(+0.40%) |
Mar 14, 2012 | 848.08 | 856.43 | 827.27 | 834.57 | 0 | -15.26(-1.80%) |
Mar 13, 2012 | 839.64 | 855.91 | 826.93 | 849.83 | 0 | +12.94(+1.55%) |
Mar 12, 2012 | 840.75 | 856.48 | 823.66 | 836.89 | 0 | -3.56(-0.42%) |
Mar 09, 2012 | 854.12 | 863.21 | 831.47 | 840.45 | 0 | -11.54(-1.35%) |
Mar 08, 2012 | 837.81 | 860.34 | 825.20 | 851.99 | 0 | +12.62(+1.50%) |
Mar 07, 2012 | 845.93 | 859.01 | 824.30 | 839.37 | 0 | -9.45(-1.11%) |
Mar 06, 2012 | 859.23 | 875.57 | 841.70 | 848.82 | 0 | -32.45(-3.68%) |
Mar 05, 2012 | 901.12 | 913.41 | 868.16 | 881.27 | 0 | -23.20(-2.57%) |
Mar 02, 2012 | 897.32 | 924.73 | 893.74 | 904.47 | 0 | +15.92(+1.79%) |