Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 103.74 | 103.95 | 99.47 | 103.48 | 5,070,509 | -4.06(-3.78%) |
May 30, 2012 | 107.24 | 108.09 | 105.15 | 107.54 | 1,974,429 | -0.90(-0.83%) |
May 29, 2012 | 110.06 | 110.68 | 107.31 | 108.44 | 1,957,607 | -0.60(-0.55%) |
May 25, 2012 | 108.70 | 110.75 | 107.90 | 109.04 | 1,789,152 | +0.48(+0.44%) |
May 24, 2012 | 116.12 | 116.80 | 106.79 | 108.56 | 5,128,347 | -9.28(-7.88%) |
May 23, 2012 | 115.20 | 118.30 | 113.92 | 117.84 | 1,466,776 | +1.30(+1.12%) |
May 22, 2012 | 117.39 | 118.41 | 115.46 | 116.54 | 1,296,674 | -0.89(-0.76%) |
May 21, 2012 | 112.04 | 117.88 | 111.30 | 117.43 | 1,668,412 | +4.72(+4.19%) |
May 18, 2012 | 116.65 | 116.99 | 112.34 | 112.71 | 1,945,057 | -3.76(-3.23%) |
May 17, 2012 | 118.35 | 119.19 | 116.32 | 116.47 | 1,804,368 | -1.79(-1.51%) |
May 16, 2012 | 124.90 | 124.90 | 118.09 | 118.26 | 2,237,303 | -5.62(-4.54%) |
May 15, 2012 | 125.81 | 126.58 | 123.29 | 123.88 | 1,391,093 | -1.65(-1.31%) |
May 14, 2012 | 124.29 | 126.27 | 123.20 | 125.53 | 1,044,749 | -0.38(-0.30%) |
May 11, 2012 | 123.00 | 127.47 | 122.35 | 125.91 | 1,995,458 | +1.83(+1.47%) |
May 10, 2012 | 129.09 | 129.20 | 123.27 | 124.08 | 2,574,234 | -5.31(-4.10%) |
May 09, 2012 | 127.41 | 130.50 | 125.60 | 129.39 | 1,422,880 | +0.52(+0.40%) |
May 08, 2012 | 130.19 | 130.70 | 125.02 | 128.87 | 1,521,318 | -2.74(-2.08%) |
May 07, 2012 | 131.00 | 133.40 | 130.71 | 131.61 | 973,083 | -0.29(-0.22%) |
May 04, 2012 | 135.04 | 135.82 | 130.78 | 131.90 | 1,300,679 | -4.33(-3.18%) |
May 03, 2012 | 136.00 | 138.67 | 135.39 | 136.23 | 1,632,943 | -0.03(-0.02%) |
May 02, 2012 | 131.46 | 136.69 | 131.22 | 136.26 | 1,640,929 | +2.58(+1.93%) |
May 01, 2012 | 132.94 | 135.78 | 132.70 | 133.68 | 1,081,384 | -0.25(-0.19%) |
Apr 30, 2012 | 136.09 | 136.10 | 133.33 | 133.93 | 858,654 | -2.18(-1.60%) |
Apr 27, 2012 | 133.43 | 136.94 | 132.66 | 136.11 | 1,188,549 | +2.70(+2.02%) |
Apr 26, 2012 | 130.60 | 133.67 | 130.01 | 133.41 | 1,367,374 | +2.69(+2.06%) |
Apr 25, 2012 | 129.70 | 130.85 | 127.07 | 130.72 | 1,931,825 | +1.44(+1.11%) |
Apr 24, 2012 | 130.75 | 131.12 | 127.38 | 129.28 | 1,366,470 | -1.57(-1.20%) |
Apr 23, 2012 | 130.24 | 131.88 | 128.50 | 130.85 | 1,686,970 | -0.78(-0.59%) |
Apr 20, 2012 | 134.04 | 134.65 | 131.51 | 131.63 | 1,875,208 | -2.35(-1.75%) |
Apr 19, 2012 | 133.79 | 139.20 | 131.30 | 133.98 | 6,221,682 | +9.77(+7.87%) |
Apr 18, 2012 | 124.77 | 125.08 | 122.15 | 124.21 | 2,607,615 | +0.46(+0.37%) |
Apr 17, 2012 | 123.44 | 124.99 | 122.93 | 123.75 | 1,439,199 | +1.71(+1.40%) |
Apr 16, 2012 | 123.45 | 124.51 | 120.71 | 122.04 | 1,787,165 | -0.08(-0.07%) |
Apr 13, 2012 | 124.38 | 124.73 | 121.77 | 122.12 | 1,933,574 | -2.03(-1.64%) |
Apr 12, 2012 | 123.19 | 126.25 | 121.37 | 124.15 | 2,056,468 | +1.50(+1.22%) |
Apr 11, 2012 | 122.90 | 125.16 | 120.01 | 122.65 | 3,687,588 | -5.65(-4.40%) |
Apr 10, 2012 | 133.00 | 134.67 | 127.66 | 128.30 | 1,766,313 | -4.58(-3.45%) |
Apr 09, 2012 | 132.56 | 133.81 | 131.19 | 132.88 | 1,022,649 | -3.05(-2.24%) |
Apr 05, 2012 | 135.33 | 136.11 | 133.42 | 135.93 | 903,529 | -0.18(-0.13%) |
Apr 04, 2012 | 136.90 | 137.88 | 134.24 | 136.11 | 1,286,832 | -1.95(-1.41%) |
Apr 03, 2012 | 136.78 | 139.46 | 136.64 | 138.06 | 1,383,060 | +1.40(+1.02%) |
Apr 02, 2012 | 135.05 | 137.59 | 134.11 | 136.66 | 1,065,611 | +1.70(+1.26%) |
Mar 30, 2012 | 135.67 | 136.46 | 132.64 | 134.96 | 1,216,981 | +0.10(+0.07%) |
Mar 29, 2012 | 132.81 | 135.15 | 132.20 | 134.86 | 860,242 | +0.81(+0.60%) |
Mar 28, 2012 | 133.00 | 135.28 | 132.31 | 134.05 | 912,140 | -0.06(-0.04%) |
Mar 27, 2012 | 134.94 | 135.93 | 134.00 | 134.11 | 878,341 | -0.69(-0.51%) |
Mar 26, 2012 | 133.75 | 135.57 | 133.01 | 134.80 | 971,873 | +2.67(+2.02%) |
Mar 23, 2012 | 132.38 | 132.50 | 130.47 | 132.13 | 710,493 | -0.34(-0.26%) |
Mar 22, 2012 | 131.14 | 132.87 | 129.50 | 132.47 | 1,085,746 | +1.11(+0.85%) |
Mar 21, 2012 | 130.20 | 132.40 | 129.37 | 131.36 | 1,140,803 | +1.85(+1.43%) |
Mar 20, 2012 | 131.10 | 131.31 | 128.37 | 129.51 | 1,633,621 | -3.22(-2.43%) |
Mar 19, 2012 | 132.64 | 135.83 | 132.15 | 132.73 | 1,191,116 | +0.82(+0.62%) |
Mar 16, 2012 | 132.10 | 133.06 | 130.99 | 131.91 | 921,659 | -0.40(-0.30%) |
Mar 15, 2012 | 132.00 | 134.00 | 130.70 | 132.31 | 1,132,836 | +0.45(+0.34%) |
Mar 14, 2012 | 133.21 | 133.60 | 130.82 | 131.86 | 1,437,207 | -0.86(-0.65%) |
Mar 13, 2012 | 126.85 | 132.75 | 126.70 | 132.72 | 2,206,594 | +6.87(+5.46%) |
Mar 12, 2012 | 126.34 | 126.34 | 124.59 | 125.85 | 857,351 | +0.24(+0.19%) |
Mar 09, 2012 | 124.60 | 126.36 | 123.50 | 125.61 | 756,376 | +1.35(+1.09%) |
Mar 08, 2012 | 125.96 | 126.80 | 124.18 | 124.26 | 961,997 | -0.49(-0.39%) |
Mar 07, 2012 | 122.50 | 125.57 | 122.50 | 124.75 | 1,084,361 | +3.49(+2.88%) |
Mar 06, 2012 | 121.03 | 122.97 | 119.50 | 121.26 | 1,478,916 | -3.23(-2.59%) |
Mar 05, 2012 | 126.97 | 127.40 | 123.70 | 124.49 | 917,396 | -2.52(-1.98%) |
Mar 02, 2012 | 126.96 | 128.51 | 126.01 | 127.01 | 729,619 | -0.32(-0.25%) |