Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 382.01 | 382.93 | 373.00 | 379.95 | 1,099,070 | +3.00(+0.80%) |
Jun 28, 2012 | 387.97 | 387.97 | 370.19 | 376.95 | 1,657,757 | -14.83(-3.79%) |
Jun 27, 2012 | 414.99 | 414.99 | 390.66 | 391.78 | 1,974,210 | -23.63(-5.69%) |
Jun 26, 2012 | 412.82 | 416.74 | 411.36 | 415.41 | 283,122 | +3.56(+0.86%) |
Jun 25, 2012 | 412.01 | 413.79 | 409.12 | 411.85 | 312,889 | -3.63(-0.87%) |
Jun 22, 2012 | 412.50 | 415.75 | 410.50 | 415.48 | 345,095 | +5.42(+1.32%) |
Jun 21, 2012 | 417.75 | 418.00 | 410.01 | 410.06 | 370,916 | -7.44(-1.78%) |
Jun 20, 2012 | 416.25 | 419.69 | 413.01 | 417.50 | 440,653 | +0.96(+0.23%) |
Jun 19, 2012 | 416.86 | 419.43 | 414.89 | 416.54 | 375,488 | +2.08(+0.50%) |
Jun 18, 2012 | 401.08 | 414.46 | 399.00 | 414.46 | 521,525 | +12.01(+2.98%) |
Jun 15, 2012 | 399.70 | 404.41 | 396.41 | 402.45 | 801,604 | +4.20(+1.05%) |
Jun 14, 2012 | 397.60 | 400.91 | 393.65 | 398.25 | 533,702 | +2.45(+0.62%) |
Jun 13, 2012 | 397.27 | 402.95 | 394.25 | 395.80 | 412,113 | -4.39(-1.10%) |
Jun 12, 2012 | 399.42 | 402.73 | 395.50 | 400.19 | 432,445 | +1.84(+0.46%) |
Jun 11, 2012 | 410.30 | 410.99 | 398.31 | 398.35 | 476,955 | -8.99(-2.21%) |
Jun 08, 2012 | 401.33 | 408.19 | 399.46 | 407.34 | 511,280 | +3.28(+0.81%) |
Jun 07, 2012 | 414.99 | 414.99 | 403.31 | 404.06 | 490,565 | -7.15(-1.74%) |
Jun 06, 2012 | 405.65 | 412.79 | 405.65 | 411.21 | 485,385 | +9.37(+2.33%) |
Jun 05, 2012 | 394.10 | 403.36 | 392.68 | 401.84 | 465,291 | +4.75(+1.20%) |
Jun 04, 2012 | 396.16 | 397.96 | 387.87 | 397.09 | 486,097 | -0.05(-0.01%) |
Jun 01, 2012 | 404.87 | 408.94 | 394.00 | 397.14 | 656,326 | -15.93(-3.86%) |
May 31, 2012 | 412.44 | 413.81 | 407.36 | 413.07 | 383,925 | +0.47(+0.11%) |
May 30, 2012 | 413.95 | 415.97 | 410.21 | 412.60 | 424,369 | -5.13(-1.23%) |
May 29, 2012 | 403.58 | 417.90 | 403.58 | 417.73 | 866,734 | +17.31(+4.32%) |
May 25, 2012 | 401.90 | 404.18 | 398.63 | 400.42 | 370,309 | -1.19(-0.30%) |
May 24, 2012 | 408.04 | 408.63 | 397.69 | 401.61 | 571,689 | -4.34(-1.07%) |
May 23, 2012 | 394.91 | 406.41 | 390.56 | 405.95 | 697,666 | +10.39(+2.63%) |
May 22, 2012 | 401.35 | 405.73 | 391.59 | 395.56 | 1,147,653 | +2.23(+0.57%) |
May 21, 2012 | 391.50 | 395.38 | 384.49 | 393.33 | 676,158 | +1.20(+0.31%) |
May 18, 2012 | 394.42 | 399.90 | 390.00 | 392.13 | 574,078 | -2.37(-0.60%) |
May 17, 2012 | 406.24 | 407.00 | 394.50 | 394.50 | 633,659 | -10.03(-2.48%) |
May 16, 2012 | 405.10 | 409.33 | 402.51 | 404.53 | 421,441 | +1.50(+0.37%) |
May 15, 2012 | 400.02 | 407.00 | 399.88 | 403.03 | 457,825 | +3.11(+0.78%) |
May 14, 2012 | 405.80 | 407.22 | 399.01 | 399.92 | 470,296 | -8.33(-2.04%) |
May 11, 2012 | 404.33 | 413.29 | 403.68 | 408.25 | 467,060 | +0.74(+0.18%) |
May 10, 2012 | 404.25 | 409.50 | 402.67 | 407.51 | 560,636 | +5.73(+1.43%) |
May 09, 2012 | 396.00 | 405.73 | 396.00 | 401.78 | 635,751 | -1.65(-0.41%) |
May 08, 2012 | 405.25 | 405.80 | 392.10 | 403.43 | 809,155 | -3.63(-0.89%) |
May 07, 2012 | 405.64 | 410.60 | 403.25 | 407.06 | 394,808 | -0.82(-0.20%) |
May 04, 2012 | 412.76 | 413.04 | 406.30 | 407.88 | 713,295 | -6.86(-1.65%) |
May 03, 2012 | 423.30 | 423.64 | 413.37 | 414.74 | 504,978 | -8.06(-1.91%) |
May 02, 2012 | 417.92 | 424.41 | 416.11 | 422.80 | 467,398 | +2.91(+0.69%) |
May 01, 2012 | 415.41 | 424.15 | 414.59 | 419.89 | 501,415 | +5.74(+1.39%) |
Apr 30, 2012 | 418.47 | 419.39 | 412.78 | 414.15 | 325,228 | -5.26(-1.25%) |
Apr 27, 2012 | 415.00 | 421.00 | 412.25 | 419.41 | 540,199 | +4.67(+1.13%) |
Apr 26, 2012 | 412.18 | 418.49 | 410.03 | 414.74 | 591,764 | +1.75(+0.42%) |
Apr 25, 2012 | 405.50 | 413.65 | 405.03 | 412.99 | 583,179 | +10.13(+2.51%) |
Apr 24, 2012 | 411.96 | 414.00 | 401.03 | 402.86 | 1,207,415 | -14.38(-3.45%) |
Apr 23, 2012 | 413.90 | 417.66 | 406.38 | 417.24 | 1,340,713 | -2.02(-0.48%) |
Apr 20, 2012 | 429.48 | 433.30 | 416.01 | 419.26 | 2,031,289 | -11.52(-2.67%) |
Apr 19, 2012 | 439.23 | 439.42 | 428.26 | 430.78 | 837,453 | -7.33(-1.67%) |
Apr 18, 2012 | 432.25 | 440.93 | 431.99 | 438.11 | 500,748 | +5.68(+1.31%) |
Apr 17, 2012 | 434.95 | 434.95 | 429.04 | 432.43 | 627,234 | +0.31(+0.07%) |
Apr 16, 2012 | 439.47 | 441.78 | 428.76 | 432.12 | 832,349 | -8.28(-1.88%) |
Apr 13, 2012 | 433.80 | 442.40 | 429.02 | 440.40 | 948,535 | +7.18(+1.66%) |
Apr 12, 2012 | 423.97 | 433.53 | 423.11 | 433.22 | 807,885 | +10.56(+2.50%) |
Apr 11, 2012 | 421.40 | 426.66 | 421.00 | 422.66 | 697,994 | +6.04(+1.45%) |
Apr 10, 2012 | 425.08 | 428.95 | 414.59 | 416.62 | 749,762 | -9.69(-2.27%) |
Apr 09, 2012 | 420.50 | 427.13 | 420.50 | 426.31 | 461,533 | +1.33(+0.31%) |
Apr 05, 2012 | 415.09 | 424.99 | 414.97 | 424.98 | 539,322 | +7.94(+1.90%) |
Apr 04, 2012 | 419.23 | 420.91 | 411.12 | 417.04 | 678,854 | -5.22(-1.24%) |
Apr 03, 2012 | 417.58 | 422.43 | 417.58 | 422.26 | 482,740 | +3.86(+0.92%) |