Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 199.29 | 201.26 | 198.75 | 201.25 | 157,301 | +9.09(+4.73%) |
Jun 28, 2012 | 190.25 | 192.71 | 189.49 | 192.16 | 157,239 | +4.01(+2.13%) |
Jun 27, 2012 | 187.91 | 188.78 | 186.74 | 188.15 | 141,306 | +2.87(+1.55%) |
Jun 26, 2012 | 183.91 | 185.51 | 182.67 | 185.28 | 106,659 | +4.66(+2.58%) |
Jun 25, 2012 | 182.75 | 182.99 | 178.68 | 180.62 | 190,324 | -5.24(-2.82%) |
Jun 22, 2012 | 186.14 | 186.58 | 182.84 | 185.86 | 164,140 | -0.64(-0.34%) |
Jun 21, 2012 | 195.37 | 195.76 | 186.01 | 186.50 | 305,285 | -11.76(-5.93%) |
Jun 20, 2012 | 199.86 | 201.05 | 196.67 | 198.26 | 136,589 | -1.76(-0.88%) |
Jun 19, 2012 | 198.91 | 200.86 | 198.21 | 200.02 | 139,853 | +1.49(+0.75%) |
Jun 18, 2012 | 198.00 | 198.67 | 196.56 | 198.53 | 159,872 | +0.26(+0.13%) |
Jun 15, 2012 | 194.81 | 198.75 | 194.63 | 198.27 | 179,251 | +8.67(+4.57%) |
Jun 14, 2012 | 188.75 | 190.63 | 187.75 | 189.60 | 119,616 | -0.43(-0.23%) |
Jun 13, 2012 | 188.62 | 192.49 | 187.22 | 190.03 | 241,923 | +0.25(+0.13%) |
Jun 12, 2012 | 186.60 | 190.20 | 186.30 | 189.78 | 137,165 | +6.47(+3.53%) |
Jun 11, 2012 | 187.26 | 187.30 | 183.06 | 183.31 | 142,266 | +2.75(+1.52%) |
Jun 08, 2012 | 182.08 | 182.23 | 178.96 | 180.56 | 161,143 | -2.53(-1.38%) |
Jun 07, 2012 | 187.58 | 188.61 | 182.53 | 183.09 | 213,932 | +1.82(+1.00%) |
Jun 06, 2012 | 176.82 | 181.85 | 176.30 | 181.27 | 106,711 | +7.45(+4.29%) |
Jun 05, 2012 | 171.81 | 174.19 | 171.58 | 173.82 | 170,219 | -0.48(-0.28%) |
Jun 04, 2012 | 173.77 | 174.90 | 172.74 | 174.30 | 129,699 | -0.25(-0.14%) |
Jun 01, 2012 | 174.17 | 176.25 | 174.17 | 174.55 | 119,581 | -4.80(-2.68%) |
May 31, 2012 | 180.70 | 180.79 | 177.33 | 179.35 | 156,742 | +0.13(+0.07%) |
May 30, 2012 | 181.29 | 181.40 | 178.76 | 179.22 | 112,351 | -5.92(-3.20%) |
May 29, 2012 | 184.89 | 187.06 | 182.86 | 185.14 | 158,211 | +5.10(+2.83%) |
May 25, 2012 | 180.29 | 181.56 | 179.38 | 180.04 | 107,123 | -3.11(-1.70%) |
May 24, 2012 | 184.25 | 184.68 | 181.09 | 183.15 | 118,893 | -0.11(-0.06%) |
May 23, 2012 | 182.36 | 183.42 | 179.11 | 183.26 | 153,594 | -0.21(-0.11%) |
May 22, 2012 | 185.80 | 186.86 | 182.06 | 183.47 | 110,900 | -2.93(-1.57%) |
May 21, 2012 | 182.67 | 186.67 | 182.50 | 186.40 | 81,297 | +4.16(+2.28%) |
May 18, 2012 | 184.14 | 185.62 | 179.90 | 182.24 | 165,758 | +1.89(+1.05%) |
May 17, 2012 | 183.62 | 183.62 | 179.68 | 180.35 | 130,158 | -1.53(-0.84%) |
May 16, 2012 | 184.00 | 186.60 | 181.66 | 181.88 | 131,667 | -3.37(-1.82%) |
May 15, 2012 | 187.74 | 188.01 | 184.63 | 185.25 | 120,594 | -1.91(-1.02%) |
May 14, 2012 | 188.83 | 189.34 | 186.72 | 187.16 | 135,183 | -5.85(-3.03%) |
May 11, 2012 | 191.83 | 195.26 | 191.17 | 193.01 | 110,838 | -1.92(-0.98%) |
May 10, 2012 | 196.31 | 197.03 | 194.41 | 194.93 | 179,201 | -0.38(-0.19%) |
May 09, 2012 | 196.88 | 197.48 | 194.61 | 195.31 | 295,577 | -7.91(-3.89%) |
May 08, 2012 | 203.67 | 203.76 | 200.47 | 203.22 | 161,181 | -3.78(-1.83%) |
May 07, 2012 | 206.22 | 207.67 | 205.75 | 207.00 | 106,233 | -1.62(-0.78%) |
May 04, 2012 | 212.29 | 212.29 | 207.89 | 208.62 | 137,775 | -5.90(-2.75%) |
May 03, 2012 | 215.99 | 216.18 | 213.54 | 214.52 | 132,188 | -2.44(-1.12%) |
May 02, 2012 | 214.95 | 217.30 | 212.91 | 216.96 | 151,665 | +1.56(+0.72%) |
May 01, 2012 | 211.44 | 216.47 | 211.33 | 215.40 | 262,513 | +3.75(+1.77%) |
Apr 30, 2012 | 211.89 | 212.22 | 209.01 | 211.65 | 209,382 | -0.10(-0.05%) |
Apr 27, 2012 | 210.41 | 212.24 | 209.91 | 211.75 | 109,930 | +0.85(+0.40%) |
Apr 26, 2012 | 208.05 | 211.26 | 208.05 | 210.90 | 84,323 | +2.66(+1.28%) |
Apr 25, 2012 | 208.00 | 208.50 | 205.86 | 208.24 | 158,617 | +4.53(+2.22%) |
Apr 24, 2012 | 204.68 | 206.56 | 203.45 | 203.71 | 87,324 | -1.38(-0.67%) |
Apr 23, 2012 | 204.68 | 205.89 | 202.12 | 205.09 | 111,813 | -2.88(-1.38%) |
Apr 20, 2012 | 209.01 | 210.33 | 207.65 | 207.97 | 111,093 | -0.20(-0.10%) |
Apr 19, 2012 | 208.78 | 210.26 | 205.94 | 208.17 | 151,468 | +2.16(+1.05%) |
Apr 18, 2012 | 206.02 | 207.75 | 205.30 | 206.01 | 154,402 | +2.69(+1.32%) |
Apr 17, 2012 | 201.70 | 203.87 | 200.99 | 203.32 | 128,657 | +2.98(+1.49%) |
Apr 16, 2012 | 203.25 | 203.25 | 198.68 | 200.34 | 125,149 | -0.88(-0.44%) |
Apr 13, 2012 | 203.72 | 203.72 | 200.45 | 201.22 | 118,013 | -2.10(-1.03%) |
Apr 12, 2012 | 198.00 | 203.88 | 198.00 | 203.32 | 234,769 | +6.12(+3.10%) |
Apr 11, 2012 | 197.03 | 197.80 | 196.23 | 197.20 | 135,057 | +2.54(+1.30%) |
Apr 10, 2012 | 199.50 | 200.69 | 193.82 | 194.66 | 274,435 | -5.94(-2.96%) |
Apr 09, 2012 | 199.77 | 201.56 | 199.11 | 200.60 | 70,120 | -2.00(-0.99%) |
Apr 05, 2012 | 201.96 | 204.41 | 201.70 | 202.60 | 79,564 | +1.56(+0.78%) |
Apr 04, 2012 | 200.87 | 201.63 | 198.50 | 201.04 | 106,537 | -3.04(-1.49%) |
Apr 03, 2012 | 205.24 | 205.72 | 202.45 | 204.08 | 125,028 | -2.87(-1.39%) |