Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 263.50 | 268.60 | 258.00 | 266.80 | 8,659 | +3.30(+1.25%) |
May 30, 2012 | 262.20 | 266.75 | 261.00 | 263.50 | 7,396 | -2.40(-0.90%) |
May 29, 2012 | 264.00 | 266.30 | 259.00 | 265.90 | 5,862 | +3.90(+1.49%) |
May 25, 2012 | 261.60 | 264.30 | 259.60 | 262.00 | 2,384 | -0.50(-0.19%) |
May 24, 2012 | 262.00 | 263.30 | 255.10 | 262.50 | 3,421 | +1.20(+0.46%) |
May 23, 2012 | 253.00 | 261.90 | 251.30 | 261.30 | 5,451 | +5.20(+2.03%) |
May 22, 2012 | 259.50 | 261.50 | 254.50 | 256.10 | 5,710 | -3.00(-1.16%) |
May 21, 2012 | 252.80 | 259.20 | 249.50 | 259.10 | 6,490 | +6.40(+2.53%) |
May 18, 2012 | 254.60 | 260.40 | 251.40 | 252.70 | 6,665 | -2.30(-0.90%) |
May 17, 2012 | 262.80 | 264.50 | 255.00 | 255.00 | 4,918 | -6.80(-2.60%) |
May 16, 2012 | 265.70 | 269.30 | 261.60 | 261.80 | 2,357 | -3.30(-1.24%) |
May 15, 2012 | 262.50 | 266.40 | 262.30 | 265.10 | 5,354 | +2.30(+0.88%) |
May 14, 2012 | 263.50 | 265.20 | 262.60 | 262.80 | 4,488 | -4.50(-1.68%) |
May 11, 2012 | 272.30 | 273.80 | 265.00 | 267.30 | 8,419 | -8.40(-3.05%) |
May 10, 2012 | 283.80 | 283.80 | 273.80 | 275.70 | 6,462 | -6.70(-2.37%) |
May 09, 2012 | 281.20 | 285.88 | 281.20 | 282.40 | 5,973 | -3.10(-1.09%) |
May 08, 2012 | 276.90 | 286.80 | 276.80 | 285.50 | 4,963 | +5.00(+1.78%) |
May 07, 2012 | 279.40 | 286.10 | 279.30 | 280.50 | 5,576 | +0.80(+0.29%) |
May 04, 2012 | 278.10 | 282.40 | 278.10 | 279.70 | 7,662 | -0.40(-0.14%) |
May 03, 2012 | 283.50 | 283.70 | 277.31 | 280.10 | 6,844 | -4.40(-1.55%) |
May 02, 2012 | 285.00 | 285.01 | 279.50 | 284.50 | 3,851 | -3.20(-1.11%) |
May 01, 2012 | 296.90 | 303.20 | 287.30 | 287.70 | 7,848 | -8.60(-2.90%) |
Apr 30, 2012 | 294.40 | 297.60 | 290.00 | 296.30 | 9,792 | +1.70(+0.58%) |
Apr 27, 2012 | 283.90 | 295.00 | 279.80 | 294.60 | 7,495 | +10.70(+3.77%) |
Apr 26, 2012 | 284.30 | 286.00 | 281.50 | 283.90 | 4,545 | -0.60(-0.21%) |
Apr 25, 2012 | 288.30 | 293.40 | 281.60 | 284.50 | 7,078 | +0.40(+0.14%) |
Apr 24, 2012 | 275.20 | 284.10 | 273.50 | 284.10 | 5,929 | +8.40(+3.05%) |
Apr 23, 2012 | 272.40 | 277.20 | 268.90 | 275.70 | 9,313 | -1.40(-0.51%) |
Apr 20, 2012 | 279.50 | 279.90 | 274.20 | 277.10 | 8,642 | +1.30(+0.47%) |
Apr 19, 2012 | 287.30 | 287.78 | 274.10 | 275.80 | 7,501 | -11.50(-4.00%) |
Apr 18, 2012 | 290.60 | 292.10 | 283.50 | 287.30 | 10,263 | -5.80(-1.98%) |
Apr 17, 2012 | 289.90 | 296.70 | 288.70 | 293.10 | 4,819 | +5.30(+1.84%) |
Apr 16, 2012 | 288.30 | 290.80 | 283.30 | 287.80 | 3,783 | +1.20(+0.42%) |
Apr 13, 2012 | 290.10 | 291.50 | 286.20 | 286.60 | 10,821 | -5.40(-1.85%) |
Apr 12, 2012 | 283.60 | 293.20 | 283.60 | 292.00 | 6,253 | +8.40(+2.96%) |
Apr 11, 2012 | 287.30 | 288.20 | 280.40 | 283.60 | 11,529 | -0.10(-0.04%) |
Apr 10, 2012 | 292.40 | 293.90 | 283.60 | 283.70 | 19,523 | -8.70(-2.98%) |
Apr 09, 2012 | 286.60 | 294.90 | 285.50 | 292.40 | 12,189 | -0.80(-0.27%) |
Apr 05, 2012 | 288.20 | 294.30 | 287.30 | 293.20 | 11,170 | +4.40(+1.52%) |
Apr 04, 2012 | 320.00 | 320.00 | 287.50 | 288.80 | 22,521 | -39.80(-12.11%) |
Apr 03, 2012 | 331.20 | 333.20 | 326.50 | 328.60 | 10,195 | -4.50(-1.35%) |
Apr 02, 2012 | 307.60 | 333.30 | 306.80 | 333.10 | 17,031 | +23.60(+7.63%) |
Mar 30, 2012 | 317.10 | 318.70 | 308.90 | 309.50 | 20,508 | -4.80(-1.53%) |
Mar 29, 2012 | 318.80 | 319.00 | 312.80 | 314.30 | 5,410 | -7.50(-2.33%) |
Mar 28, 2012 | 324.70 | 324.70 | 317.20 | 321.80 | 4,564 | -1.60(-0.49%) |
Mar 27, 2012 | 332.50 | 333.70 | 323.40 | 323.40 | 5,994 | -8.20(-2.47%) |
Mar 26, 2012 | 326.10 | 335.00 | 324.50 | 331.60 | 7,107 | +9.00(+2.79%) |
Mar 23, 2012 | 311.80 | 323.10 | 309.80 | 322.60 | 8,877 | +10.00(+3.20%) |
Mar 22, 2012 | 311.60 | 313.10 | 309.30 | 312.60 | 9,199 | -2.90(-0.92%) |
Mar 21, 2012 | 320.70 | 320.70 | 315.20 | 315.50 | 6,061 | -5.30(-1.65%) |
Mar 20, 2012 | 323.60 | 326.20 | 317.90 | 320.80 | 5,407 | -5.70(-1.75%) |
Mar 19, 2012 | 320.70 | 330.40 | 320.50 | 326.50 | 6,035 | +5.40(+1.68%) |
Mar 16, 2012 | 322.40 | 322.90 | 318.85 | 321.10 | 10,654 | -0.80(-0.25%) |
Mar 15, 2012 | 318.30 | 323.10 | 318.00 | 321.90 | 8,353 | +3.40(+1.07%) |
Mar 14, 2012 | 314.30 | 319.40 | 311.00 | 318.50 | 10,884 | +3.40(+1.08%) |
Mar 13, 2012 | 311.80 | 315.20 | 308.60 | 315.10 | 4,184 | +6.50(+2.11%) |
Mar 12, 2012 | 306.68 | 311.40 | 306.68 | 308.60 | 4,365 | +1.80(+0.59%) |
Mar 09, 2012 | 300.80 | 311.70 | 298.70 | 306.80 | 5,888 | +5.30(+1.76%) |
Mar 08, 2012 | 296.80 | 302.00 | 291.70 | 301.50 | 5,050 | +6.60(+2.24%) |
Mar 07, 2012 | 295.70 | 297.10 | 293.40 | 294.90 | 6,488 | -0.50(-0.17%) |
Mar 06, 2012 | 303.10 | 306.20 | 294.00 | 295.40 | 5,027 | -11.70(-3.81%) |
Mar 05, 2012 | 299.20 | 307.10 | 297.20 | 307.10 | 5,268 | +7.80(+2.61%) |
Mar 02, 2012 | 306.00 | 308.80 | 296.30 | 299.30 | 11,015 | -8.00(-2.60%) |