Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 539.40 | 546.80 | 488.70 | 494.20 | 247,017 | -96.60(-16.35%) |
Jun 28, 2012 | 576.30 | 610.40 | 573.40 | 590.80 | 114,336 | +24.70(+4.36%) |
Jun 27, 2012 | 569.30 | 575.90 | 560.70 | 566.10 | 114,372 | -15.70(-2.70%) |
Jun 26, 2012 | 582.20 | 596.10 | 577.30 | 581.80 | 146,609 | +0.20(+0.03%) |
Jun 25, 2012 | 586.50 | 601.30 | 580.30 | 581.60 | 79,755 | +11.30(+1.98%) |
Jun 22, 2012 | 592.50 | 597.00 | 567.40 | 570.30 | 99,273 | -27.10(-4.54%) |
Jun 21, 2012 | 566.20 | 602.20 | 562.81 | 597.40 | 157,378 | +38.40(+6.87%) |
Jun 20, 2012 | 524.90 | 563.00 | 524.50 | 559.00 | 163,330 | +38.60(+7.42%) |
Jun 19, 2012 | 518.80 | 527.00 | 516.56 | 520.40 | 63,780 | -11.90(-2.24%) |
Jun 18, 2012 | 543.00 | 546.30 | 523.60 | 532.30 | 82,974 | +9.30(+1.78%) |
Jun 15, 2012 | 523.40 | 529.50 | 518.25 | 523.00 | 39,018 | +3.20(+0.62%) |
Jun 14, 2012 | 539.40 | 543.80 | 518.20 | 519.80 | 112,233 | -22.20(-4.10%) |
Jun 13, 2012 | 544.40 | 546.80 | 523.90 | 542.00 | 194,986 | +10.60(+1.99%) |
Jun 12, 2012 | 534.60 | 541.40 | 527.00 | 531.40 | 158,884 | -25.10(-4.51%) |
Jun 11, 2012 | 516.40 | 557.30 | 516.30 | 556.50 | 174,611 | +36.60(+7.04%) |
Jun 08, 2012 | 539.50 | 540.80 | 516.00 | 519.90 | 177,118 | -2.30(-0.44%) |
Jun 07, 2012 | 488.90 | 525.80 | 487.60 | 522.20 | 195,229 | +13.50(+2.65%) |
Jun 06, 2012 | 510.50 | 514.80 | 496.63 | 508.70 | 137,849 | -12.70(-2.44%) |
Jun 05, 2012 | 526.80 | 527.80 | 519.11 | 521.40 | 98,794 | +0.20(+0.04%) |
Jun 04, 2012 | 535.20 | 539.40 | 519.70 | 521.20 | 227,415 | -11.50(-2.16%) |
Jun 01, 2012 | 524.10 | 544.70 | 519.20 | 532.70 | 356,016 | +36.20(+7.29%) |
May 31, 2012 | 484.00 | 503.60 | 483.10 | 496.50 | 185,976 | +11.60(+2.39%) |
May 30, 2012 | 470.90 | 487.10 | 470.80 | 484.90 | 154,582 | +32.50(+7.18%) |
May 29, 2012 | 444.80 | 457.70 | 438.00 | 452.40 | 71,658 | -0.30(-0.07%) |
May 25, 2012 | 453.30 | 454.40 | 449.00 | 452.70 | 57,710 | +0.80(+0.18%) |
May 24, 2012 | 451.00 | 458.60 | 445.20 | 451.90 | 145,497 | -4.00(-0.88%) |
May 23, 2012 | 448.20 | 467.50 | 447.20 | 455.90 | 219,800 | +9.40(+2.11%) |
May 22, 2012 | 436.20 | 449.20 | 433.80 | 446.50 | 129,055 | +16.90(+3.93%) |
May 21, 2012 | 441.90 | 444.30 | 429.00 | 429.60 | 126,188 | -18.40(-4.11%) |
May 18, 2012 | 436.80 | 448.17 | 433.30 | 448.00 | 160,056 | +14.40(+3.32%) |
May 17, 2012 | 424.80 | 437.60 | 423.50 | 433.60 | 163,747 | +0.90(+0.21%) |
May 16, 2012 | 429.30 | 435.60 | 419.00 | 432.70 | 225,006 | +5.70(+1.33%) |
May 15, 2012 | 415.40 | 428.70 | 411.40 | 427.00 | 118,814 | +7.64(+1.82%) |
May 14, 2012 | 417.90 | 421.30 | 411.40 | 419.36 | 113,873 | +14.76(+3.65%) |
May 11, 2012 | 404.80 | 405.60 | 394.20 | 404.60 | 151,679 | +7.40(+1.86%) |
May 10, 2012 | 391.70 | 399.00 | 390.00 | 397.20 | 103,156 | -2.40(-0.60%) |
May 09, 2012 | 405.60 | 410.30 | 396.68 | 399.60 | 148,649 | +7.80(+1.99%) |
May 08, 2012 | 395.10 | 406.90 | 391.40 | 391.80 | 164,939 | +3.90(+1.01%) |
May 07, 2012 | 392.20 | 399.40 | 386.10 | 387.90 | 172,864 | +4.70(+1.23%) |
May 04, 2012 | 373.40 | 390.20 | 370.60 | 383.20 | 339,201 | +28.00(+7.88%) |
May 03, 2012 | 345.20 | 356.60 | 344.90 | 355.20 | 273,461 | +17.30(+5.12%) |
May 02, 2012 | 335.90 | 340.90 | 335.10 | 337.90 | 88,821 | +3.80(+1.14%) |
May 01, 2012 | 342.60 | 342.60 | 331.50 | 334.10 | 184,166 | -7.40(-2.17%) |
Apr 30, 2012 | 345.90 | 346.80 | 339.30 | 341.50 | 53,178 | -0.90(-0.26%) |
Apr 27, 2012 | 344.00 | 346.50 | 340.33 | 342.40 | 64,592 | -1.50(-0.44%) |
Apr 26, 2012 | 345.70 | 346.60 | 340.80 | 343.90 | 87,800 | -2.50(-0.72%) |
Apr 25, 2012 | 347.80 | 352.70 | 343.00 | 346.40 | 188,118 | -3.70(-1.06%) |
Apr 24, 2012 | 346.70 | 352.90 | 346.36 | 350.10 | 71,764 | -2.50(-0.71%) |
Apr 23, 2012 | 357.90 | 361.00 | 352.30 | 352.60 | 141,332 | +6.20(+1.79%) |
Apr 20, 2012 | 344.40 | 351.40 | 342.60 | 346.40 | 161,054 | -7.40(-2.09%) |
Apr 19, 2012 | 352.40 | 359.30 | 351.00 | 353.80 | 113,917 | +1.80(+0.51%) |
Apr 18, 2012 | 345.70 | 355.61 | 343.80 | 352.00 | 135,640 | +9.20(+2.68%) |
Apr 17, 2012 | 339.10 | 344.00 | 338.10 | 342.80 | 104,706 | -7.80(-2.22%) |
Apr 16, 2012 | 351.20 | 358.60 | 348.11 | 350.60 | 105,989 | -0.30(-0.09%) |
Apr 13, 2012 | 349.10 | 353.00 | 347.80 | 350.90 | 66,250 | +4.80(+1.39%) |
Apr 12, 2012 | 351.00 | 351.36 | 342.40 | 346.10 | 91,012 | -7.50(-2.12%) |
Apr 11, 2012 | 359.80 | 362.20 | 349.40 | 353.60 | 115,191 | -9.70(-2.67%) |
Apr 10, 2012 | 356.40 | 366.40 | 351.10 | 363.30 | 146,356 | +8.60(+2.42%) |
Apr 09, 2012 | 362.10 | 365.50 | 353.50 | 354.70 | 101,005 | +4.60(+1.31%) |
Apr 05, 2012 | 359.90 | 360.10 | 348.08 | 350.10 | 113,314 | -7.80(-2.18%) |
Apr 04, 2012 | 353.20 | 364.30 | 351.00 | 357.90 | 149,603 | +14.00(+4.07%) |
Apr 03, 2012 | 338.80 | 347.70 | 337.70 | 343.90 | 111,717 | +6.00(+1.78%) |