Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 124.83 | 124.83 | 122.71 | 124.80 | 1,498,438 | +2.74(+2.25%) |
Jun 28, 2012 | 121.38 | 122.14 | 119.96 | 122.06 | 1,583,272 | -0.21(-0.17%) |
Jun 27, 2012 | 124.39 | 124.39 | 121.97 | 122.27 | 1,674,315 | -1.33(-1.08%) |
Jun 26, 2012 | 122.84 | 124.19 | 122.37 | 123.60 | 908,477 | +0.94(+0.77%) |
Jun 25, 2012 | 124.27 | 124.58 | 121.78 | 122.66 | 1,665,535 | -3.74(-2.96%) |
Jun 22, 2012 | 127.39 | 128.54 | 125.41 | 126.40 | 4,172,102 | +0.77(+0.61%) |
Jun 21, 2012 | 129.09 | 130.15 | 125.54 | 125.63 | 1,286,504 | -3.46(-2.68%) |
Jun 20, 2012 | 130.25 | 130.25 | 128.04 | 129.09 | 964,897 | -0.31(-0.24%) |
Jun 19, 2012 | 128.44 | 130.33 | 127.64 | 129.40 | 879,866 | +1.93(+1.52%) |
Jun 18, 2012 | 129.24 | 129.24 | 126.34 | 127.46 | 1,176,044 | -2.41(-1.86%) |
Jun 15, 2012 | 127.55 | 130.56 | 127.27 | 129.87 | 2,400,475 | +2.97(+2.34%) |
Jun 14, 2012 | 126.34 | 127.25 | 125.74 | 126.91 | 1,238,482 | +0.57(+0.45%) |
Jun 13, 2012 | 127.34 | 127.38 | 125.05 | 126.34 | 1,082,183 | -0.81(-0.64%) |
Jun 12, 2012 | 127.96 | 128.57 | 125.17 | 127.15 | 1,139,351 | +0.79(+0.62%) |
Jun 11, 2012 | 128.88 | 128.90 | 126.24 | 126.36 | 1,173,584 | -1.44(-1.13%) |
Jun 08, 2012 | 125.51 | 127.82 | 124.90 | 127.80 | 812,843 | +1.32(+1.04%) |
Jun 07, 2012 | 126.38 | 127.87 | 126.19 | 126.49 | 1,166,622 | +1.15(+0.91%) |
Jun 06, 2012 | 123.88 | 125.45 | 122.90 | 125.34 | 1,050,878 | +3.15(+2.57%) |
Jun 05, 2012 | 119.57 | 122.54 | 119.57 | 122.19 | 1,809,225 | +2.04(+1.70%) |
Jun 04, 2012 | 121.73 | 122.59 | 119.16 | 120.15 | 1,491,893 | -1.14(-0.94%) |
Jun 01, 2012 | 122.39 | 123.31 | 120.44 | 121.30 | 2,317,208 | -3.08(-2.48%) |
May 31, 2012 | 124.18 | 125.20 | 122.02 | 124.38 | 1,849,183 | +0.02(+0.02%) |
May 30, 2012 | 125.97 | 125.98 | 123.92 | 124.35 | 1,861,576 | -2.79(-2.19%) |
May 29, 2012 | 126.07 | 127.21 | 124.54 | 127.14 | 2,237,379 | +2.36(+1.89%) |
May 25, 2012 | 124.14 | 125.43 | 123.51 | 124.78 | 2,052,336 | +0.67(+0.54%) |
May 24, 2012 | 123.28 | 124.45 | 121.47 | 124.11 | 5,364,244 | +2.14(+1.76%) |
May 23, 2012 | 116.98 | 122.38 | 116.69 | 121.97 | 31,429,748 | +3.01(+2.53%) |
May 22, 2012 | 121.60 | 122.08 | 118.49 | 118.97 | 5,285,887 | -3.17(-2.60%) |
May 21, 2012 | 121.69 | 125.70 | 120.89 | 122.14 | 2,525,665 | -3.04(-2.43%) |
May 18, 2012 | 126.17 | 127.19 | 124.78 | 125.18 | 1,060,409 | -1.50(-1.18%) |
May 17, 2012 | 127.43 | 128.72 | 126.63 | 126.68 | 772,855 | -0.80(-0.63%) |
May 16, 2012 | 129.50 | 130.29 | 127.46 | 127.48 | 767,445 | -1.30(-1.01%) |
May 15, 2012 | 128.65 | 131.03 | 128.45 | 128.78 | 791,505 | +0.26(+0.20%) |
May 14, 2012 | 128.91 | 129.79 | 128.45 | 128.52 | 679,593 | -2.39(-1.82%) |
May 11, 2012 | 130.31 | 131.75 | 128.98 | 130.91 | 758,977 | +0.06(+0.05%) |
May 10, 2012 | 131.66 | 132.49 | 130.44 | 130.84 | 756,252 | -0.43(-0.33%) |
May 09, 2012 | 131.23 | 132.50 | 130.74 | 131.27 | 717,184 | -1.51(-1.14%) |
May 08, 2012 | 132.89 | 133.62 | 131.55 | 132.78 | 853,438 | -1.08(-0.80%) |
May 07, 2012 | 131.83 | 134.59 | 131.83 | 133.86 | 951,433 | +0.47(+0.35%) |
May 04, 2012 | 133.18 | 134.46 | 132.36 | 133.38 | 1,735,548 | +0.01(+0.01%) |
May 03, 2012 | 137.14 | 137.59 | 132.93 | 133.38 | 1,643,975 | -4.09(-2.98%) |
May 02, 2012 | 138.95 | 138.95 | 136.40 | 137.47 | 1,228,925 | -1.25(-0.90%) |
May 01, 2012 | 139.33 | 140.72 | 138.59 | 138.72 | 900,080 | -0.79(-0.56%) |
Apr 30, 2012 | 139.78 | 140.18 | 138.91 | 139.51 | 547,257 | -0.67(-0.48%) |
Apr 27, 2012 | 140.69 | 141.23 | 139.36 | 140.18 | 811,102 | -0.55(-0.39%) |
Apr 26, 2012 | 138.89 | 141.04 | 138.37 | 140.72 | 980,359 | +1.35(+0.97%) |
Apr 25, 2012 | 138.36 | 139.49 | 138.18 | 139.38 | 633,347 | +2.06(+1.50%) |
Apr 24, 2012 | 136.50 | 138.77 | 136.11 | 137.31 | 1,116,120 | +1.19(+0.87%) |
Apr 23, 2012 | 136.90 | 137.10 | 133.99 | 136.13 | 1,402,518 | -2.52(-1.82%) |
Apr 20, 2012 | 138.68 | 140.72 | 138.06 | 138.65 | 1,616,755 | -0.15(-0.11%) |
Apr 19, 2012 | 142.37 | 142.72 | 138.15 | 138.79 | 2,297,730 | -3.94(-2.76%) |
Apr 18, 2012 | 145.64 | 145.64 | 141.31 | 142.73 | 1,768,528 | -4.22(-2.87%) |
Apr 17, 2012 | 146.20 | 147.82 | 145.38 | 146.96 | 1,011,668 | +2.64(+1.83%) |
Apr 16, 2012 | 145.27 | 146.57 | 143.83 | 144.31 | 638,168 | +0.27(+0.19%) |
Apr 13, 2012 | 146.74 | 146.89 | 143.80 | 144.04 | 531,559 | -2.84(-1.93%) |
Apr 12, 2012 | 144.69 | 147.03 | 144.54 | 146.88 | 630,576 | +2.84(+1.97%) |
Apr 11, 2012 | 146.10 | 146.40 | 143.56 | 144.04 | 775,393 | -0.57(-0.40%) |
Apr 10, 2012 | 147.37 | 148.28 | 143.77 | 144.62 | 1,370,660 | -3.01(-2.04%) |
Apr 09, 2012 | 146.83 | 151.62 | 146.21 | 147.63 | 1,046,570 | -2.36(-1.57%) |
Apr 05, 2012 | 147.73 | 150.15 | 147.41 | 149.99 | 1,331,064 | +1.57(+1.06%) |
Apr 04, 2012 | 149.71 | 150.11 | 147.82 | 148.42 | 935,966 | -2.00(-1.33%) |
Apr 03, 2012 | 149.60 | 150.93 | 147.37 | 150.42 | 831,250 | +0.20(+0.14%) |