Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 137.82 | 137.82 | 131.46 | 135.65 | 3,753,487 | -0.10(-0.07%) |
May 30, 2012 | 134.86 | 137.50 | 132.65 | 135.75 | 1,165,411 | -0.25(-0.18%) |
May 29, 2012 | 134.01 | 136.00 | 131.05 | 136.00 | 1,406,993 | +3.83(+2.90%) |
May 25, 2012 | 130.00 | 132.34 | 128.33 | 132.17 | 824,262 | +2.46(+1.90%) |
May 24, 2012 | 127.36 | 129.75 | 126.52 | 129.71 | 579,525 | +2.16(+1.69%) |
May 23, 2012 | 125.24 | 127.94 | 122.48 | 127.55 | 708,582 | +1.48(+1.17%) |
May 22, 2012 | 126.42 | 130.15 | 124.94 | 126.07 | 768,844 | -0.10(-0.08%) |
May 21, 2012 | 120.39 | 126.50 | 120.09 | 126.17 | 1,166,883 | +5.94(+4.94%) |
May 18, 2012 | 126.44 | 126.44 | 119.49 | 120.23 | 1,302,095 | -5.51(-4.38%) |
May 17, 2012 | 131.60 | 132.94 | 125.50 | 125.74 | 1,254,785 | -5.38(-4.10%) |
May 16, 2012 | 131.70 | 132.99 | 129.97 | 131.12 | 798,841 | +0.02(+0.01%) |
May 15, 2012 | 132.19 | 133.13 | 130.63 | 131.10 | 762,328 | -0.51(-0.39%) |
May 14, 2012 | 132.93 | 134.10 | 129.86 | 131.61 | 513,750 | -2.48(-1.85%) |
May 11, 2012 | 130.47 | 135.00 | 130.47 | 134.09 | 796,903 | +2.95(+2.25%) |
May 10, 2012 | 130.48 | 132.03 | 129.58 | 131.14 | 591,992 | +1.74(+1.34%) |
May 09, 2012 | 127.64 | 130.69 | 126.46 | 129.40 | 849,244 | -1.53(-1.17%) |
May 08, 2012 | 128.97 | 131.50 | 125.65 | 130.93 | 1,405,135 | +0.64(+0.49%) |
May 07, 2012 | 131.11 | 132.00 | 129.39 | 130.29 | 706,709 | -1.11(-0.84%) |
May 04, 2012 | 132.53 | 132.55 | 129.31 | 131.40 | 657,955 | -2.52(-1.88%) |
May 03, 2012 | 137.20 | 138.73 | 132.95 | 133.92 | 548,620 | -3.39(-2.47%) |
May 02, 2012 | 134.08 | 138.73 | 134.00 | 137.31 | 573,900 | +2.93(+2.18%) |
May 01, 2012 | 134.94 | 137.54 | 133.58 | 134.38 | 1,288,579 | -0.88(-0.65%) |
Apr 30, 2012 | 140.12 | 141.41 | 135.20 | 135.26 | 1,388,292 | -4.75(-3.39%) |
Apr 27, 2012 | 137.42 | 141.12 | 135.59 | 140.01 | 1,058,246 | +1.41(+1.02%) |
Apr 26, 2012 | 143.06 | 145.04 | 138.04 | 138.60 | 3,220,254 | +11.49(+9.04%) |
Apr 25, 2012 | 123.58 | 127.81 | 123.05 | 127.11 | 950,185 | +4.57(+3.73%) |
Apr 24, 2012 | 125.55 | 125.55 | 122.28 | 122.54 | 783,512 | -3.76(-2.98%) |
Apr 23, 2012 | 125.05 | 126.32 | 122.16 | 126.30 | 723,189 | -0.08(-0.06%) |
Apr 20, 2012 | 126.02 | 128.00 | 125.29 | 126.38 | 447,871 | +0.39(+0.31%) |
Apr 19, 2012 | 124.32 | 127.80 | 124.32 | 125.99 | 743,643 | +1.90(+1.53%) |
Apr 18, 2012 | 123.21 | 124.77 | 122.43 | 124.09 | 497,565 | +0.64(+0.52%) |
Apr 17, 2012 | 123.25 | 125.00 | 122.94 | 123.45 | 626,961 | +0.91(+0.74%) |
Apr 16, 2012 | 123.36 | 124.50 | 119.51 | 122.54 | 579,272 | -0.06(-0.05%) |
Apr 13, 2012 | 122.79 | 123.96 | 121.50 | 122.60 | 497,230 | -0.40(-0.33%) |
Apr 12, 2012 | 123.21 | 124.00 | 121.49 | 123.00 | 761,059 | +1.59(+1.31%) |
Apr 11, 2012 | 118.47 | 121.50 | 117.77 | 121.41 | 870,380 | +4.39(+3.75%) |
Apr 10, 2012 | 120.93 | 122.70 | 115.92 | 117.02 | 759,375 | -4.11(-3.39%) |
Apr 09, 2012 | 122.12 | 122.42 | 119.65 | 121.13 | 465,644 | -2.31(-1.87%) |
Apr 05, 2012 | 122.16 | 123.88 | 120.91 | 123.44 | 697,602 | +1.39(+1.14%) |
Apr 04, 2012 | 123.30 | 123.50 | 119.80 | 122.05 | 1,332,418 | -2.44(-1.96%) |
Apr 03, 2012 | 120.50 | 124.49 | 120.46 | 124.49 | 895,589 | +4.29(+3.57%) |
Apr 02, 2012 | 117.46 | 121.55 | 116.00 | 120.20 | 1,010,019 | +3.58(+3.07%) |
Mar 30, 2012 | 115.53 | 117.20 | 114.53 | 116.62 | 766,214 | +1.98(+1.73%) |
Mar 29, 2012 | 115.33 | 115.47 | 112.55 | 114.64 | 554,101 | -1.49(-1.28%) |
Mar 28, 2012 | 115.95 | 117.84 | 113.11 | 116.13 | 722,902 | -0.06(-0.05%) |
Mar 27, 2012 | 119.90 | 120.10 | 116.05 | 116.19 | 671,582 | -3.77(-3.14%) |
Mar 26, 2012 | 119.26 | 121.39 | 118.03 | 119.96 | 1,284,385 | +0.78(+0.65%) |
Mar 23, 2012 | 118.60 | 119.35 | 116.31 | 119.18 | 551,395 | +1.18(+1.00%) |
Mar 22, 2012 | 117.46 | 118.51 | 115.69 | 118.00 | 688,890 | +0.57(+0.49%) |
Mar 21, 2012 | 116.55 | 119.41 | 115.00 | 117.43 | 1,121,609 | +0.97(+0.83%) |
Mar 20, 2012 | 114.87 | 117.39 | 113.62 | 116.46 | 811,139 | +1.11(+0.96%) |
Mar 19, 2012 | 115.13 | 116.34 | 113.85 | 115.35 | 591,031 | +0.02(+0.02%) |
Mar 16, 2012 | 115.32 | 118.12 | 114.54 | 115.33 | 1,313,450 | -0.42(-0.36%) |
Mar 15, 2012 | 111.20 | 115.99 | 110.01 | 115.75 | 854,942 | +5.02(+4.53%) |
Mar 14, 2012 | 111.63 | 113.00 | 110.24 | 110.73 | 613,612 | -1.34(-1.20%) |
Mar 13, 2012 | 110.56 | 112.07 | 109.49 | 112.07 | 660,613 | +1.92(+1.74%) |
Mar 12, 2012 | 108.17 | 112.71 | 108.06 | 110.15 | 1,108,220 | +2.94(+2.74%) |
Mar 09, 2012 | 106.05 | 107.50 | 106.05 | 107.21 | 338,219 | +1.01(+0.95%) |
Mar 08, 2012 | 106.41 | 108.15 | 105.33 | 106.20 | 498,202 | +1.29(+1.23%) |
Mar 07, 2012 | 104.56 | 105.91 | 103.63 | 104.91 | 423,960 | +0.70(+0.67%) |
Mar 06, 2012 | 107.66 | 108.79 | 102.82 | 104.21 | 913,031 | -4.50(-4.14%) |
Mar 05, 2012 | 108.66 | 110.13 | 107.83 | 108.71 | 864,871 | -0.09(-0.08%) |
Mar 02, 2012 | 107.25 | 110.25 | 106.93 | 108.80 | 982,784 | +1.24(+1.15%) |