Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 124.18 | 125.20 | 122.02 | 124.38 | 1,849,183 | +0.02(+0.02%) |
May 30, 2012 | 125.97 | 125.98 | 123.92 | 124.35 | 1,861,576 | -2.79(-2.19%) |
May 29, 2012 | 126.07 | 127.21 | 124.54 | 127.14 | 2,237,379 | +2.36(+1.89%) |
May 25, 2012 | 124.14 | 125.43 | 123.51 | 124.78 | 2,052,336 | +0.67(+0.54%) |
May 24, 2012 | 123.28 | 124.45 | 121.47 | 124.11 | 5,364,244 | +2.14(+1.76%) |
May 23, 2012 | 116.98 | 122.38 | 116.69 | 121.97 | 31,429,748 | +3.01(+2.53%) |
May 22, 2012 | 121.60 | 122.08 | 118.49 | 118.97 | 5,285,887 | -3.17(-2.60%) |
May 21, 2012 | 121.69 | 125.70 | 120.89 | 122.14 | 2,525,665 | -3.04(-2.43%) |
May 18, 2012 | 126.17 | 127.19 | 124.78 | 125.18 | 1,060,409 | -1.50(-1.18%) |
May 17, 2012 | 127.43 | 128.72 | 126.63 | 126.68 | 772,855 | -0.80(-0.63%) |
May 16, 2012 | 129.50 | 130.29 | 127.46 | 127.48 | 767,445 | -1.30(-1.01%) |
May 15, 2012 | 128.65 | 131.03 | 128.45 | 128.78 | 791,505 | +0.26(+0.20%) |
May 14, 2012 | 128.91 | 129.79 | 128.45 | 128.52 | 679,593 | -2.39(-1.82%) |
May 11, 2012 | 130.31 | 131.75 | 128.98 | 130.91 | 758,977 | +0.06(+0.05%) |
May 10, 2012 | 131.66 | 132.49 | 130.44 | 130.84 | 756,252 | -0.43(-0.33%) |
May 09, 2012 | 131.23 | 132.50 | 130.74 | 131.27 | 717,184 | -1.51(-1.14%) |
May 08, 2012 | 132.89 | 133.62 | 131.55 | 132.78 | 853,438 | -1.08(-0.80%) |
May 07, 2012 | 131.83 | 134.59 | 131.83 | 133.86 | 951,433 | +0.47(+0.35%) |
May 04, 2012 | 133.18 | 134.46 | 132.36 | 133.38 | 1,735,548 | +0.01(+0.01%) |
May 03, 2012 | 137.14 | 137.59 | 132.93 | 133.38 | 1,643,975 | -4.09(-2.98%) |
May 02, 2012 | 138.95 | 138.95 | 136.40 | 137.47 | 1,228,925 | -1.25(-0.90%) |
May 01, 2012 | 139.33 | 140.72 | 138.59 | 138.72 | 900,080 | -0.79(-0.56%) |
Apr 30, 2012 | 139.78 | 140.18 | 138.91 | 139.51 | 547,257 | -0.67(-0.48%) |
Apr 27, 2012 | 140.69 | 141.23 | 139.36 | 140.18 | 811,102 | -0.55(-0.39%) |
Apr 26, 2012 | 138.89 | 141.04 | 138.37 | 140.72 | 980,359 | +1.35(+0.97%) |
Apr 25, 2012 | 138.36 | 139.49 | 138.18 | 139.38 | 633,347 | +2.06(+1.50%) |
Apr 24, 2012 | 136.50 | 138.77 | 136.11 | 137.31 | 1,116,120 | +1.19(+0.87%) |
Apr 23, 2012 | 136.90 | 137.10 | 133.99 | 136.13 | 1,402,518 | -2.52(-1.82%) |
Apr 20, 2012 | 138.68 | 140.72 | 138.06 | 138.65 | 1,616,755 | -0.15(-0.11%) |
Apr 19, 2012 | 142.37 | 142.72 | 138.15 | 138.79 | 2,297,730 | -3.94(-2.76%) |
Apr 18, 2012 | 145.64 | 145.64 | 141.31 | 142.73 | 1,768,528 | -4.22(-2.87%) |
Apr 17, 2012 | 146.20 | 147.82 | 145.38 | 146.96 | 1,011,668 | +2.64(+1.83%) |
Apr 16, 2012 | 145.27 | 146.57 | 143.83 | 144.31 | 638,168 | +0.27(+0.19%) |
Apr 13, 2012 | 146.74 | 146.89 | 143.80 | 144.04 | 531,559 | -2.84(-1.93%) |
Apr 12, 2012 | 144.69 | 147.03 | 144.54 | 146.88 | 630,576 | +2.84(+1.97%) |
Apr 11, 2012 | 146.10 | 146.40 | 143.56 | 144.04 | 775,393 | -0.57(-0.40%) |
Apr 10, 2012 | 147.37 | 148.28 | 143.77 | 144.62 | 1,370,660 | -3.01(-2.04%) |
Apr 09, 2012 | 146.83 | 151.62 | 146.21 | 147.63 | 1,046,570 | -2.36(-1.57%) |
Apr 05, 2012 | 147.73 | 150.15 | 147.41 | 149.99 | 1,331,064 | +1.57(+1.06%) |
Apr 04, 2012 | 149.71 | 150.11 | 147.82 | 148.42 | 935,966 | -2.00(-1.33%) |
Apr 03, 2012 | 149.60 | 150.93 | 147.37 | 150.42 | 831,250 | +0.20(+0.14%) |
Apr 02, 2012 | 151.25 | 152.46 | 148.10 | 150.22 | 658,877 | +1.01(+0.68%) |
Mar 30, 2012 | 146.90 | 149.21 | 145.04 | 149.21 | 904,951 | +3.87(+2.66%) |
Mar 29, 2012 | 146.53 | 147.25 | 144.69 | 145.34 | 657,237 | -2.29(-1.55%) |
Mar 28, 2012 | 148.47 | 148.95 | 145.78 | 147.63 | 482,672 | -0.62(-0.42%) |
Mar 27, 2012 | 151.97 | 151.97 | 148.16 | 148.25 | 762,759 | -1.17(-0.78%) |
Mar 26, 2012 | 146.75 | 149.43 | 146.16 | 149.42 | 528,988 | +2.97(+2.03%) |
Mar 23, 2012 | 144.93 | 146.69 | 144.36 | 146.45 | 500,291 | +1.89(+1.30%) |
Mar 22, 2012 | 145.31 | 145.73 | 144.29 | 144.56 | 785,639 | -2.05(-1.40%) |
Mar 21, 2012 | 147.59 | 148.75 | 146.15 | 146.61 | 896,079 | -1.43(-0.96%) |
Mar 20, 2012 | 149.00 | 149.00 | 147.77 | 148.04 | 439,717 | -1.30(-0.87%) |
Mar 19, 2012 | 148.57 | 150.39 | 148.41 | 149.34 | 424,144 | -0.37(-0.25%) |
Mar 16, 2012 | 148.58 | 149.80 | 147.84 | 149.72 | 1,010,873 | +0.38(+0.25%) |
Mar 15, 2012 | 146.54 | 149.34 | 145.16 | 149.34 | 738,190 | +3.21(+2.20%) |
Mar 14, 2012 | 150.31 | 150.31 | 144.79 | 146.13 | 674,569 | -1.70(-1.15%) |
Mar 13, 2012 | 143.45 | 147.83 | 142.18 | 147.82 | 1,061,450 | +5.91(+4.17%) |
Mar 12, 2012 | 143.44 | 143.44 | 141.64 | 141.91 | 861,388 | -1.48(-1.03%) |
Mar 09, 2012 | 142.96 | 143.82 | 142.20 | 143.39 | 600,897 | +0.99(+0.70%) |
Mar 08, 2012 | 144.58 | 144.89 | 142.01 | 142.40 | 940,949 | -0.85(-0.59%) |
Mar 07, 2012 | 141.38 | 143.25 | 140.75 | 143.25 | 708,578 | +2.59(+1.84%) |
Mar 06, 2012 | 141.01 | 141.96 | 139.73 | 140.66 | 1,195,514 | -1.51(-1.06%) |
Mar 05, 2012 | 143.26 | 143.32 | 141.67 | 142.17 | 626,865 | -1.10(-0.77%) |
Mar 02, 2012 | 142.95 | 144.72 | 142.80 | 143.27 | 1,150,055 | -0.18(-0.13%) |