Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 128.93 | 131.67 | 123.37 | 129.84 | 6,550 | +1.65(+1.29%) |
May 30, 2012 | 137.44 | 137.44 | 125.44 | 128.19 | 15,619 | -10.81(-7.77%) |
May 29, 2012 | 144.58 | 145.59 | 133.91 | 139.00 | 6,099 | -8.51(-5.77%) |
May 25, 2012 | 149.34 | 152.09 | 146.50 | 147.51 | 1,942 | -3.57(-2.36%) |
May 24, 2012 | 139.09 | 154.38 | 138.63 | 151.08 | 4,851 | +11.81(+8.48%) |
May 23, 2012 | 136.71 | 141.38 | 135.70 | 139.27 | 4,838 | +0.82(+0.60%) |
May 22, 2012 | 136.07 | 139.64 | 134.78 | 138.45 | 3,121 | +2.01(+1.48%) |
May 21, 2012 | 133.96 | 136.89 | 133.59 | 136.43 | 4,377 | +2.47(+1.85%) |
May 18, 2012 | 138.36 | 139.82 | 132.04 | 133.96 | 3,304 | -5.68(-4.07%) |
May 17, 2012 | 145.31 | 145.41 | 137.53 | 139.64 | 3,518 | -6.87(-4.69%) |
May 16, 2012 | 151.45 | 153.37 | 145.22 | 146.50 | 2,509 | -3.30(-2.20%) |
May 15, 2012 | 151.82 | 153.74 | 149.07 | 149.80 | 4,836 | -0.73(-0.49%) |
May 14, 2012 | 143.30 | 152.37 | 141.47 | 150.53 | 3,960 | +7.23(+5.05%) |
May 11, 2012 | 152.55 | 166.01 | 140.37 | 143.30 | 11,056 | -9.31(-6.10%) |
May 10, 2012 | 155.78 | 157.13 | 150.96 | 152.61 | 15,529 | -2.96(-1.90%) |
May 09, 2012 | 153.71 | 155.87 | 153.71 | 155.57 | 2,996 | -1.16(-0.74%) |
May 08, 2012 | 154.53 | 157.31 | 154.32 | 156.73 | 2,036 | +0.95(+0.61%) |
May 07, 2012 | 156.52 | 156.88 | 155.51 | 155.78 | 1,052 | -0.49(-0.31%) |
May 04, 2012 | 155.94 | 158.19 | 155.94 | 156.27 | 2,342 | -0.86(-0.54%) |
May 03, 2012 | 157.59 | 157.59 | 155.67 | 157.13 | 1,898 | -0.82(-0.52%) |
May 02, 2012 | 160.42 | 160.42 | 155.66 | 157.95 | 2,826 | -3.69(-2.28%) |
May 01, 2012 | 163.47 | 164.39 | 161.00 | 161.64 | 3,425 | -3.33(-2.02%) |
Apr 30, 2012 | 163.81 | 165.15 | 163.29 | 164.97 | 2,317 | +1.59(+0.97%) |
Apr 27, 2012 | 163.35 | 164.73 | 162.99 | 163.38 | 2,312 | +1.22(+0.75%) |
Apr 26, 2012 | 161.64 | 162.99 | 161.16 | 162.16 | 3,213 | +0.43(+0.26%) |
Apr 25, 2012 | 165.19 | 165.19 | 161.74 | 161.74 | 2,886 | -2.23(-1.36%) |
Apr 24, 2012 | 162.68 | 165.24 | 161.92 | 163.96 | 2,619 | +1.53(+0.94%) |
Apr 23, 2012 | 159.97 | 163.11 | 158.93 | 162.44 | 2,285 | +0.88(+0.55%) |
Apr 20, 2012 | 157.68 | 163.23 | 157.34 | 161.55 | 2,270 | +5.40(+3.46%) |
Apr 19, 2012 | 162.62 | 162.62 | 155.26 | 156.15 | 1,682 | -7.08(-4.34%) |
Apr 18, 2012 | 156.36 | 163.32 | 156.36 | 163.23 | 4,521 | +6.87(+4.39%) |
Apr 17, 2012 | 157.62 | 157.62 | 154.93 | 156.36 | 4,277 | -1.68(-1.06%) |
Apr 16, 2012 | 157.49 | 158.23 | 155.81 | 158.04 | 2,817 | +1.31(+0.84%) |
Apr 13, 2012 | 155.33 | 157.83 | 152.73 | 156.73 | 2,430 | -0.40(-0.25%) |
Apr 12, 2012 | 150.56 | 158.19 | 150.56 | 157.13 | 3,546 | +7.17(+4.78%) |
Apr 11, 2012 | 145.10 | 151.82 | 144.19 | 149.95 | 14,413 | +6.17(+4.29%) |
Apr 10, 2012 | 150.26 | 150.26 | 142.41 | 143.79 | 2,888 | -7.45(-4.92%) |
Apr 09, 2012 | 152.30 | 154.14 | 148.85 | 151.24 | 4,446 | -4.21(-2.71%) |
Apr 05, 2012 | 153.86 | 156.36 | 153.10 | 155.45 | 3,398 | +1.01(+0.65%) |
Apr 04, 2012 | 152.61 | 154.44 | 149.56 | 154.44 | 9,157 | -0.24(-0.16%) |
Apr 03, 2012 | 160.45 | 162.01 | 154.44 | 154.69 | 8,067 | -7.02(-4.34%) |
Apr 02, 2012 | 161.06 | 163.11 | 160.54 | 161.71 | 3,375 | -0.21(-0.13%) |
Mar 30, 2012 | 165.52 | 165.52 | 161.31 | 161.92 | 1,818 | -2.17(-1.32%) |
Mar 29, 2012 | 164.76 | 165.29 | 161.58 | 164.09 | 1,753 | -1.65(-0.99%) |
Mar 28, 2012 | 167.11 | 167.11 | 164.88 | 165.73 | 950 | -2.04(-1.22%) |
Mar 27, 2012 | 167.47 | 169.28 | 167.11 | 167.78 | 2,037 | -0.18(-0.11%) |
Mar 26, 2012 | 173.58 | 177.03 | 165.19 | 167.96 | 6,753 | -4.18(-2.43%) |
Mar 23, 2012 | 171.32 | 173.40 | 171.32 | 172.14 | 960 | +1.65(+0.97%) |
Mar 22, 2012 | 169.49 | 170.80 | 168.85 | 170.50 | 1,802 | +0.43(+0.25%) |
Mar 21, 2012 | 172.21 | 172.66 | 170.01 | 170.07 | 622 | -0.85(-0.50%) |
Mar 20, 2012 | 170.25 | 172.45 | 168.63 | 170.92 | 2,551 | -2.53(-1.46%) |
Mar 19, 2012 | 170.43 | 173.97 | 170.43 | 173.46 | 3,212 | +1.68(+0.98%) |
Mar 16, 2012 | 162.19 | 172.36 | 161.00 | 171.78 | 5,643 | +11.17(+6.96%) |
Mar 15, 2012 | 165.46 | 165.58 | 160.61 | 160.61 | 2,558 | -5.04(-3.04%) |
Mar 14, 2012 | 164.73 | 169.15 | 163.32 | 165.64 | 9,536 | -0.21(-0.13%) |
Mar 13, 2012 | 161.49 | 167.05 | 160.51 | 165.86 | 4,492 | +4.94(+3.07%) |
Mar 12, 2012 | 163.29 | 165.55 | 160.91 | 160.91 | 4,660 | -2.84(-1.73%) |
Mar 09, 2012 | 164.88 | 164.88 | 160.24 | 163.75 | 3,970 | -1.10(-0.67%) |
Mar 08, 2012 | 161.64 | 165.95 | 159.90 | 164.85 | 3,777 | +4.03(+2.51%) |
Mar 07, 2012 | 158.10 | 162.47 | 157.25 | 160.82 | 4,291 | +2.44(+1.54%) |
Mar 06, 2012 | 165.19 | 166.59 | 156.43 | 158.38 | 6,141 | -10.42(-6.17%) |
Mar 05, 2012 | 175.38 | 175.38 | 165.79 | 168.80 | 7,134 | -7.13(-4.05%) |
Mar 02, 2012 | 175.87 | 178.03 | 174.86 | 175.93 | 3,422 | -0.67(-0.38%) |