Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 155.72 | 156.82 | 155.29 | 155.85 | 221,557 | +3.24(+2.12%) |
Jun 28, 2012 | 150.19 | 152.77 | 150.19 | 152.61 | 380,737 | +1.42(+0.94%) |
Jun 27, 2012 | 144.55 | 153.48 | 143.60 | 151.19 | 192,541 | -0.06(-0.04%) |
Jun 26, 2012 | 150.21 | 152.24 | 150.21 | 151.25 | 212,257 | +0.68(+0.45%) |
Jun 25, 2012 | 150.99 | 151.19 | 149.33 | 150.57 | 235,245 | -2.61(-1.70%) |
Jun 22, 2012 | 154.36 | 154.69 | 152.83 | 153.18 | 242,351 | +0.33(+0.22%) |
Jun 21, 2012 | 158.00 | 159.02 | 152.50 | 152.85 | 205,247 | -5.59(-3.53%) |
Jun 20, 2012 | 159.64 | 159.94 | 157.03 | 158.44 | 148,838 | -1.01(-0.63%) |
Jun 19, 2012 | 157.66 | 160.17 | 157.46 | 159.45 | 238,893 | +1.73(+1.10%) |
Jun 18, 2012 | 155.60 | 158.13 | 154.83 | 157.72 | 156,906 | +1.30(+0.83%) |
Jun 15, 2012 | 157.01 | 157.50 | 155.25 | 156.42 | 274,719 | +0.05(+0.03%) |
Jun 14, 2012 | 153.79 | 156.53 | 152.90 | 156.37 | 260,834 | +2.93(+1.91%) |
Jun 13, 2012 | 153.90 | 155.99 | 152.38 | 153.44 | 329,394 | -2.73(-1.75%) |
Jun 12, 2012 | 155.96 | 157.00 | 154.26 | 156.17 | 174,672 | +0.86(+0.55%) |
Jun 11, 2012 | 159.61 | 159.61 | 155.16 | 155.31 | 303,261 | -2.74(-1.73%) |
Jun 08, 2012 | 155.93 | 158.55 | 154.94 | 158.05 | 291,621 | +0.79(+0.50%) |
Jun 07, 2012 | 160.63 | 161.15 | 156.98 | 157.26 | 180,938 | -1.53(-0.96%) |
Jun 06, 2012 | 155.42 | 159.40 | 155.42 | 158.79 | 199,645 | +4.10(+2.65%) |
Jun 05, 2012 | 152.27 | 155.43 | 151.78 | 154.69 | 148,878 | +1.68(+1.10%) |
Jun 04, 2012 | 153.56 | 154.89 | 150.51 | 153.01 | 182,384 | -0.55(-0.36%) |
Jun 01, 2012 | 155.48 | 156.59 | 152.34 | 153.56 | 642,250 | -2.56(-1.64%) |
May 31, 2012 | 160.31 | 160.83 | 155.83 | 156.12 | 320,200 | -3.72(-2.33%) |
May 30, 2012 | 164.00 | 164.17 | 159.78 | 159.84 | 277,541 | -6.66(-4.00%) |
May 29, 2012 | 165.07 | 167.28 | 164.57 | 166.50 | 156,244 | +3.72(+2.29%) |
May 25, 2012 | 163.43 | 163.73 | 161.64 | 162.78 | 234,035 | -0.22(-0.13%) |
May 24, 2012 | 164.31 | 165.55 | 161.93 | 163.00 | 170,226 | -0.74(-0.45%) |
May 23, 2012 | 162.20 | 164.10 | 160.22 | 163.74 | 164,476 | -0.29(-0.18%) |
May 22, 2012 | 164.13 | 167.31 | 162.95 | 164.03 | 224,574 | +0.05(+0.03%) |
May 21, 2012 | 158.84 | 164.18 | 158.80 | 163.98 | 199,716 | +6.09(+3.86%) |
May 18, 2012 | 161.15 | 161.63 | 157.46 | 157.89 | 255,897 | -2.55(-1.59%) |
May 17, 2012 | 164.39 | 167.49 | 160.40 | 160.44 | 320,680 | -2.94(-1.80%) |
May 16, 2012 | 164.26 | 167.72 | 163.26 | 163.38 | 162,336 | -0.86(-0.52%) |
May 15, 2012 | 165.14 | 167.88 | 163.83 | 164.24 | 199,530 | -1.23(-0.74%) |
May 14, 2012 | 165.33 | 167.26 | 164.20 | 165.47 | 233,472 | -1.74(-1.04%) |
May 11, 2012 | 167.08 | 168.37 | 166.44 | 167.21 | 261,087 | -1.32(-0.78%) |
May 10, 2012 | 171.36 | 171.86 | 167.46 | 168.53 | 338,528 | -0.87(-0.51%) |
May 09, 2012 | 167.63 | 169.64 | 166.71 | 169.40 | 222,651 | -0.74(-0.43%) |
May 08, 2012 | 168.50 | 170.72 | 166.34 | 170.14 | 351,344 | +0.41(+0.24%) |
May 07, 2012 | 168.33 | 170.04 | 167.27 | 169.73 | 462,622 | +0.20(+0.12%) |
May 04, 2012 | 168.59 | 172.00 | 166.01 | 169.53 | 946,145 | -14.30(-7.78%) |
May 03, 2012 | 184.50 | 187.97 | 182.60 | 183.83 | 238,828 | -0.23(-0.12%) |
May 02, 2012 | 179.91 | 185.52 | 179.57 | 184.06 | 253,758 | +2.05(+1.13%) |
May 01, 2012 | 179.30 | 184.74 | 178.65 | 182.01 | 211,151 | +2.69(+1.50%) |
Apr 30, 2012 | 178.81 | 179.80 | 177.50 | 179.32 | 90,215 | +0.28(+0.16%) |
Apr 27, 2012 | 180.00 | 180.60 | 178.93 | 179.04 | 122,417 | +0.00(+0.00%) |
Apr 26, 2012 | 177.04 | 180.06 | 176.78 | 179.04 | 136,521 | +1.78(+1.00%) |
Apr 25, 2012 | 174.30 | 177.62 | 173.26 | 177.26 | 202,869 | +5.33(+3.10%) |
Apr 24, 2012 | 170.00 | 173.26 | 170.00 | 171.93 | 306,825 | -1.52(-0.88%) |
Apr 23, 2012 | 175.00 | 175.40 | 171.62 | 173.45 | 284,252 | -3.34(-1.89%) |
Apr 20, 2012 | 177.58 | 179.25 | 176.77 | 176.79 | 83,034 | +0.49(+0.28%) |
Apr 19, 2012 | 178.11 | 179.36 | 173.98 | 176.30 | 156,424 | -1.33(-0.75%) |
Apr 18, 2012 | 178.20 | 179.38 | 177.27 | 177.63 | 121,807 | -1.45(-0.81%) |
Apr 17, 2012 | 177.24 | 180.12 | 176.48 | 179.08 | 98,716 | +2.88(+1.63%) |
Apr 16, 2012 | 178.62 | 179.80 | 175.16 | 176.20 | 140,859 | -1.37(-0.77%) |
Apr 13, 2012 | 179.07 | 180.81 | 177.26 | 177.57 | 140,241 | -2.31(-1.28%) |
Apr 12, 2012 | 174.76 | 179.94 | 174.58 | 179.88 | 271,925 | +5.27(+3.02%) |
Apr 11, 2012 | 175.91 | 176.78 | 174.24 | 174.61 | 279,207 | +1.04(+0.60%) |
Apr 10, 2012 | 178.23 | 178.69 | 173.50 | 173.57 | 199,780 | -4.66(-2.61%) |
Apr 09, 2012 | 177.03 | 179.55 | 177.00 | 178.23 | 135,416 | -3.18(-1.75%) |
Apr 05, 2012 | 181.94 | 182.47 | 180.77 | 181.41 | 127,325 | -1.26(-0.69%) |
Apr 04, 2012 | 183.06 | 184.35 | 179.70 | 182.67 | 205,914 | -2.41(-1.30%) |
Apr 03, 2012 | 184.39 | 186.25 | 182.80 | 185.08 | 137,983 | +0.91(+0.49%) |