Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 275.50 | 277.86 | 249.58 | 268.61 | 9,304 | -3.26(-1.20%) |
May 30, 2012 | 279.85 | 280.94 | 270.97 | 271.88 | 11,000 | -28.28(-9.42%) |
May 29, 2012 | 290.00 | 304.86 | 284.38 | 300.15 | 10,258 | +30.81(+11.44%) |
May 25, 2012 | 272.24 | 275.50 | 266.80 | 269.34 | 3,350 | -6.34(-2.30%) |
May 24, 2012 | 284.02 | 287.10 | 269.68 | 275.68 | 3,849 | -10.33(-3.61%) |
May 23, 2012 | 275.14 | 286.01 | 268.25 | 286.01 | 9,739 | +0.91(+0.32%) |
May 22, 2012 | 292.36 | 300.88 | 280.94 | 285.11 | 8,312 | -11.24(-3.79%) |
May 21, 2012 | 280.39 | 296.35 | 272.06 | 296.35 | 5,544 | +20.84(+7.57%) |
May 18, 2012 | 293.26 | 298.88 | 272.24 | 275.50 | 6,354 | -11.37(-3.96%) |
May 17, 2012 | 311.57 | 311.57 | 286.74 | 286.87 | 3,109 | -18.30(-6.00%) |
May 16, 2012 | 315.74 | 325.06 | 304.86 | 305.17 | 5,842 | -14.74(-4.61%) |
May 15, 2012 | 330.60 | 330.60 | 319.02 | 319.91 | 1,806 | -6.89(-2.11%) |
May 14, 2012 | 334.77 | 334.77 | 324.44 | 326.80 | 8,500 | -20.66(-5.95%) |
May 11, 2012 | 354.16 | 354.16 | 339.12 | 347.46 | 3,082 | -3.26(-0.93%) |
May 10, 2012 | 363.77 | 363.77 | 350.01 | 350.72 | 2,108 | -3.81(-1.07%) |
May 09, 2012 | 360.69 | 360.69 | 348.00 | 354.53 | 5,934 | -14.32(-3.88%) |
May 08, 2012 | 380.63 | 381.89 | 358.33 | 368.85 | 10,880 | -20.30(-5.22%) |
May 07, 2012 | 382.62 | 390.64 | 380.63 | 389.14 | 4,082 | -1.99(-0.51%) |
May 04, 2012 | 392.95 | 398.57 | 385.18 | 391.14 | 3,960 | -12.51(-3.10%) |
May 03, 2012 | 417.24 | 419.60 | 399.30 | 403.65 | 5,914 | -15.04(-3.59%) |
May 02, 2012 | 413.25 | 419.05 | 410.90 | 418.69 | 4,389 | +4.71(+1.14%) |
May 01, 2012 | 409.63 | 420.50 | 402.38 | 413.98 | 3,646 | +11.96(+2.98%) |
Apr 30, 2012 | 408.00 | 408.00 | 394.76 | 402.01 | 1,437 | -5.80(-1.42%) |
Apr 27, 2012 | 400.38 | 407.81 | 397.48 | 407.81 | 2,583 | +9.06(+2.27%) |
Apr 26, 2012 | 390.78 | 402.56 | 388.06 | 398.75 | 4,796 | +13.59(+3.53%) |
Apr 25, 2012 | 372.11 | 386.17 | 371.75 | 385.16 | 1,669 | +8.16(+2.16%) |
Apr 24, 2012 | 384.98 | 384.98 | 374.30 | 377.00 | 1,878 | -1.43(-0.38%) |
Apr 23, 2012 | 383.16 | 384.07 | 368.30 | 378.43 | 8,007 | -30.29(-7.41%) |
Apr 20, 2012 | 420.50 | 420.50 | 408.72 | 408.72 | 1,887 | +1.09(+0.27%) |
Apr 19, 2012 | 411.62 | 420.32 | 400.56 | 407.63 | 3,696 | +4.35(+1.08%) |
Apr 18, 2012 | 402.01 | 408.00 | 391.32 | 403.28 | 2,298 | -1.27(-0.31%) |
Apr 17, 2012 | 396.21 | 407.45 | 393.31 | 404.55 | 4,741 | +11.96(+3.05%) |
Apr 16, 2012 | 409.08 | 420.14 | 385.88 | 392.59 | 4,248 | -15.77(-3.86%) |
Apr 13, 2012 | 416.51 | 416.51 | 398.93 | 408.36 | 4,077 | -8.16(-1.96%) |
Apr 12, 2012 | 393.86 | 418.51 | 393.86 | 416.51 | 8,888 | +29.91(+7.74%) |
Apr 11, 2012 | 388.06 | 389.69 | 382.44 | 386.61 | 1,616 | +15.77(+4.25%) |
Apr 10, 2012 | 390.96 | 393.50 | 366.85 | 370.84 | 3,581 | -20.19(-5.16%) |
Apr 09, 2012 | 387.33 | 394.76 | 382.80 | 391.03 | 2,907 | -11.17(-2.78%) |
Apr 05, 2012 | 388.24 | 406.35 | 388.24 | 402.19 | 2,722 | +11.05(+2.82%) |
Apr 04, 2012 | 398.75 | 398.75 | 386.80 | 391.15 | 5,154 | -19.21(-4.68%) |
Apr 03, 2012 | 409.99 | 420.50 | 404.19 | 410.35 | 3,250 | -5.62(-1.35%) |
Apr 02, 2012 | 398.57 | 418.69 | 395.49 | 415.97 | 2,926 | +12.69(+3.15%) |
Mar 30, 2012 | 400.75 | 405.79 | 394.22 | 403.28 | 3,015 | +12.14(+3.10%) |
Mar 29, 2012 | 392.05 | 398.93 | 377.91 | 391.14 | 12,422 | -13.75(-3.40%) |
Mar 28, 2012 | 434.64 | 434.64 | 398.93 | 404.89 | 10,547 | -24.13(-5.62%) |
Mar 27, 2012 | 435.00 | 444.06 | 428.69 | 429.02 | 4,676 | -5.07(-1.17%) |
Mar 26, 2012 | 422.50 | 434.10 | 422.50 | 434.10 | 3,632 | +17.76(+4.27%) |
Mar 23, 2012 | 405.28 | 417.96 | 402.58 | 416.33 | 3,183 | +9.97(+2.45%) |
Mar 22, 2012 | 411.98 | 411.98 | 401.11 | 406.36 | 4,165 | -14.50(-3.45%) |
Mar 21, 2012 | 411.98 | 423.95 | 410.90 | 420.86 | 2,202 | -0.73(-0.17%) |
Mar 20, 2012 | 417.42 | 425.76 | 402.19 | 421.59 | 11,397 | -12.51(-2.88%) |
Mar 19, 2012 | 432.65 | 442.06 | 431.01 | 434.10 | 3,906 | -5.64(-1.28%) |
Mar 16, 2012 | 451.86 | 451.86 | 435.00 | 439.73 | 4,970 | -1.84(-0.42%) |
Mar 15, 2012 | 442.98 | 442.98 | 427.39 | 441.57 | 3,860 | +5.12(+1.17%) |
Mar 14, 2012 | 447.69 | 455.85 | 432.10 | 436.45 | 7,138 | -28.09(-6.05%) |
Mar 13, 2012 | 448.60 | 465.18 | 444.61 | 464.55 | 6,969 | +24.11(+5.47%) |
Mar 12, 2012 | 435.36 | 447.67 | 429.02 | 440.44 | 3,451 | +5.26(+1.21%) |
Mar 09, 2012 | 439.53 | 446.78 | 435.18 | 435.18 | 8,917 | +6.16(+1.44%) |
Mar 08, 2012 | 423.76 | 433.90 | 419.07 | 429.02 | 4,926 | +19.39(+4.73%) |
Mar 07, 2012 | 401.65 | 409.99 | 400.75 | 409.63 | 4,103 | +13.59(+3.43%) |
Mar 06, 2012 | 409.45 | 412.35 | 388.78 | 396.03 | 17,324 | -48.21(-10.85%) |
Mar 05, 2012 | 458.75 | 461.28 | 439.90 | 444.25 | 7,622 | -28.64(-6.06%) |
Mar 02, 2012 | 458.20 | 477.76 | 455.30 | 472.88 | 6,411 | +19.57(+4.32%) |