Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 140.17 | 141.26 | 134.36 | 140.35 | 73,975 | +0.18(+0.13%) |
May 30, 2012 | 144.35 | 144.35 | 138.72 | 140.17 | 74,702 | -8.35(-5.62%) |
May 29, 2012 | 149.61 | 152.16 | 147.25 | 148.52 | 47,561 | +4.18(+2.89%) |
May 25, 2012 | 139.81 | 145.44 | 138.90 | 144.35 | 58,982 | +4.54(+3.25%) |
May 24, 2012 | 142.90 | 146.34 | 137.09 | 139.81 | 100,788 | -2.00(-1.41%) |
May 23, 2012 | 136.54 | 143.44 | 133.82 | 141.81 | 77,725 | +3.63(+2.63%) |
May 22, 2012 | 138.90 | 140.53 | 136.54 | 138.18 | 80,648 | -2.36(-1.68%) |
May 21, 2012 | 131.82 | 140.72 | 131.82 | 140.53 | 41,928 | +9.08(+6.91%) |
May 18, 2012 | 134.72 | 136.54 | 130.55 | 131.46 | 51,830 | -1.63(-1.23%) |
May 17, 2012 | 131.64 | 137.27 | 130.91 | 133.09 | 94,106 | +1.63(+1.24%) |
May 16, 2012 | 135.63 | 139.81 | 130.91 | 131.46 | 113,785 | -4.18(-3.08%) |
May 15, 2012 | 141.99 | 143.08 | 135.63 | 135.63 | 76,403 | -6.90(-4.84%) |
May 14, 2012 | 146.89 | 146.89 | 142.35 | 142.53 | 76,716 | -6.90(-4.62%) |
May 11, 2012 | 151.07 | 154.33 | 148.86 | 149.43 | 38,349 | -2.18(-1.44%) |
May 10, 2012 | 153.97 | 158.15 | 151.43 | 151.61 | 72,391 | -0.36(-0.24%) |
May 09, 2012 | 148.89 | 153.61 | 147.07 | 151.97 | 95,438 | -0.91(-0.59%) |
May 08, 2012 | 155.06 | 155.06 | 146.80 | 152.88 | 120,490 | -3.63(-2.32%) |
May 07, 2012 | 154.33 | 156.51 | 149.61 | 156.51 | 73,211 | +0.73(+0.47%) |
May 04, 2012 | 159.78 | 160.51 | 153.15 | 155.79 | 73,647 | -5.63(-3.49%) |
May 03, 2012 | 167.77 | 167.95 | 160.33 | 161.42 | 58,628 | -6.35(-3.79%) |
May 02, 2012 | 169.95 | 169.95 | 166.68 | 167.77 | 39,096 | -3.63(-2.12%) |
May 01, 2012 | 167.77 | 173.94 | 167.04 | 171.40 | 61,388 | +3.63(+2.16%) |
Apr 30, 2012 | 167.95 | 168.13 | 164.14 | 167.77 | 83,728 | -0.54(-0.32%) |
Apr 27, 2012 | 172.31 | 173.04 | 167.77 | 168.31 | 83,943 | -4.00(-2.32%) |
Apr 26, 2012 | 175.40 | 177.39 | 171.22 | 172.31 | 120,028 | -5.81(-3.26%) |
Apr 25, 2012 | 169.04 | 178.12 | 168.13 | 178.12 | 139,055 | +10.71(+6.40%) |
Apr 24, 2012 | 165.96 | 168.31 | 163.78 | 167.41 | 73,326 | +1.82(+1.10%) |
Apr 23, 2012 | 162.50 | 165.59 | 160.87 | 165.59 | 75,004 | -1.27(-0.76%) |
Apr 20, 2012 | 167.59 | 169.59 | 166.32 | 166.86 | 120,317 | +1.82(+1.10%) |
Apr 19, 2012 | 162.14 | 168.68 | 162.14 | 165.05 | 137,080 | +2.91(+1.79%) |
Apr 18, 2012 | 163.23 | 166.86 | 161.05 | 162.14 | 81,964 | -2.00(-1.22%) |
Apr 17, 2012 | 164.50 | 167.66 | 163.05 | 164.14 | 75,737 | +3.45(+2.15%) |
Apr 16, 2012 | 166.68 | 168.50 | 160.51 | 160.69 | 110,347 | -4.54(-2.75%) |
Apr 13, 2012 | 171.04 | 171.04 | 165.23 | 165.23 | 72,495 | -7.26(-4.21%) |
Apr 12, 2012 | 163.05 | 172.67 | 162.69 | 172.49 | 124,874 | +11.44(+7.10%) |
Apr 11, 2012 | 162.32 | 164.18 | 160.51 | 161.05 | 69,728 | +0.91(+0.57%) |
Apr 10, 2012 | 167.77 | 169.59 | 159.60 | 160.15 | 98,966 | -8.53(-5.06%) |
Apr 09, 2012 | 169.59 | 171.40 | 165.41 | 168.68 | 75,874 | -4.36(-2.52%) |
Apr 05, 2012 | 172.85 | 176.85 | 172.13 | 173.04 | 91,681 | -0.18(-0.11%) |
Apr 04, 2012 | 173.76 | 174.13 | 171.13 | 173.22 | 116,547 | -3.09(-1.75%) |
Apr 03, 2012 | 181.39 | 181.39 | 174.31 | 176.30 | 98,593 | -5.08(-2.80%) |
Apr 02, 2012 | 182.30 | 183.75 | 180.84 | 181.39 | 92,698 | -0.73(-0.40%) |
Mar 30, 2012 | 176.49 | 182.84 | 174.67 | 182.12 | 71,503 | +6.90(+3.94%) |
Mar 29, 2012 | 177.03 | 178.48 | 172.17 | 175.22 | 89,383 | -0.73(-0.41%) |
Mar 28, 2012 | 182.12 | 183.20 | 174.49 | 175.94 | 111,589 | -6.35(-3.49%) |
Mar 27, 2012 | 190.10 | 190.28 | 182.12 | 182.30 | 72,432 | -6.72(-3.55%) |
Mar 26, 2012 | 190.65 | 191.56 | 188.11 | 189.01 | 84,814 | +1.63(+0.87%) |
Mar 23, 2012 | 187.56 | 187.93 | 184.11 | 187.38 | 126,088 | +0.36(+0.19%) |
Mar 22, 2012 | 188.47 | 191.56 | 183.57 | 187.02 | 119,426 | -5.99(-3.10%) |
Mar 21, 2012 | 192.10 | 194.10 | 186.65 | 193.01 | 108,919 | -1.27(-0.65%) |
Mar 20, 2012 | 192.46 | 194.64 | 189.38 | 194.28 | 49,278 | -0.54(-0.28%) |
Mar 19, 2012 | 197.91 | 198.46 | 194.46 | 194.82 | 87,992 | -2.91(-1.47%) |
Mar 16, 2012 | 199.00 | 199.73 | 197.00 | 197.73 | 111,520 | +0.18(+0.09%) |
Mar 15, 2012 | 200.09 | 200.63 | 195.37 | 197.55 | 117,604 | -2.54(-1.27%) |
Mar 14, 2012 | 207.17 | 207.17 | 198.09 | 200.09 | 142,366 | -7.26(-3.50%) |
Mar 13, 2012 | 207.17 | 210.80 | 203.36 | 207.35 | 64,263 | +1.27(+0.62%) |
Mar 12, 2012 | 213.16 | 214.62 | 205.54 | 206.08 | 67,775 | -7.44(-3.49%) |
Mar 09, 2012 | 216.98 | 217.52 | 212.85 | 213.53 | 75,954 | -2.54(-1.18%) |
Mar 08, 2012 | 216.98 | 217.52 | 214.62 | 216.07 | 73,597 | +2.91(+1.36%) |
Mar 07, 2012 | 209.90 | 215.52 | 208.81 | 213.16 | 54,138 | +4.36(+2.09%) |
Mar 06, 2012 | 217.88 | 217.88 | 207.35 | 208.81 | 80,603 | -13.25(-5.97%) |
Mar 05, 2012 | 227.51 | 227.51 | 220.97 | 222.06 | 47,219 | -7.63(-3.32%) |
Mar 02, 2012 | 231.14 | 232.23 | 224.24 | 229.69 | 106,886 | -2.72(-1.17%) |