Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 271.69 | 280.94 | 266.44 | 280.94 | 10,850 | +24.11(+9.39%) |
Jun 28, 2012 | 252.12 | 257.56 | 249.22 | 256.83 | 4,716 | -7.18(-2.72%) |
Jun 27, 2012 | 262.81 | 268.61 | 257.74 | 264.01 | 5,771 | +10.26(+4.04%) |
Jun 26, 2012 | 257.92 | 257.92 | 248.68 | 253.75 | 5,242 | +0.00(+0.00%) |
Jun 25, 2012 | 254.11 | 259.19 | 242.31 | 253.75 | 9,671 | -12.62(-4.74%) |
Jun 22, 2012 | 267.89 | 270.59 | 261.00 | 266.38 | 3,472 | +0.84(+0.32%) |
Jun 21, 2012 | 288.01 | 290.20 | 264.63 | 265.53 | 6,832 | -31.72(-10.67%) |
Jun 20, 2012 | 301.42 | 304.50 | 293.44 | 297.25 | 4,322 | -6.53(-2.15%) |
Jun 19, 2012 | 294.53 | 306.68 | 294.53 | 303.78 | 4,659 | +12.32(+4.23%) |
Jun 18, 2012 | 289.10 | 307.22 | 281.85 | 291.45 | 7,398 | +8.70(+3.08%) |
Jun 15, 2012 | 276.95 | 284.02 | 276.05 | 282.75 | 3,723 | +8.52(+3.11%) |
Jun 14, 2012 | 271.51 | 277.86 | 268.25 | 274.23 | 1,956 | -0.54(-0.20%) |
Jun 13, 2012 | 276.23 | 283.30 | 272.62 | 274.78 | 2,267 | -4.35(-1.56%) |
Jun 12, 2012 | 271.88 | 279.13 | 263.90 | 279.13 | 5,017 | +14.50(+5.48%) |
Jun 11, 2012 | 287.28 | 287.28 | 264.26 | 264.63 | 5,266 | -3.62(-1.35%) |
Jun 08, 2012 | 262.45 | 268.25 | 258.64 | 268.25 | 4,611 | -4.19(-1.54%) |
Jun 07, 2012 | 290.18 | 291.00 | 270.61 | 272.44 | 20,298 | +10.89(+4.16%) |
Jun 06, 2012 | 254.29 | 268.80 | 254.29 | 261.55 | 7,376 | +10.51(+4.19%) |
Jun 05, 2012 | 237.44 | 251.03 | 237.44 | 251.03 | 3,350 | +9.06(+3.75%) |
Jun 04, 2012 | 244.69 | 249.04 | 233.45 | 241.97 | 5,609 | -4.17(-1.69%) |
Jun 01, 2012 | 253.21 | 253.75 | 244.69 | 246.14 | 9,020 | -22.47(-8.37%) |
May 31, 2012 | 275.50 | 277.86 | 249.58 | 268.61 | 9,304 | -3.26(-1.20%) |
May 30, 2012 | 279.85 | 280.94 | 270.97 | 271.88 | 11,000 | -28.28(-9.42%) |
May 29, 2012 | 290.00 | 304.86 | 284.38 | 300.15 | 10,258 | +30.81(+11.44%) |
May 25, 2012 | 272.24 | 275.50 | 266.80 | 269.34 | 3,350 | -6.34(-2.30%) |
May 24, 2012 | 284.02 | 287.10 | 269.68 | 275.68 | 3,849 | -10.33(-3.61%) |
May 23, 2012 | 275.14 | 286.01 | 268.25 | 286.01 | 9,739 | +0.91(+0.32%) |
May 22, 2012 | 292.36 | 300.88 | 280.94 | 285.11 | 8,312 | -11.24(-3.79%) |
May 21, 2012 | 280.39 | 296.35 | 272.06 | 296.35 | 5,544 | +20.84(+7.57%) |
May 18, 2012 | 293.26 | 298.88 | 272.24 | 275.50 | 6,354 | -11.37(-3.96%) |
May 17, 2012 | 311.57 | 311.57 | 286.74 | 286.87 | 3,109 | -18.30(-6.00%) |
May 16, 2012 | 315.74 | 325.06 | 304.86 | 305.17 | 5,842 | -14.74(-4.61%) |
May 15, 2012 | 330.60 | 330.60 | 319.02 | 319.91 | 1,806 | -6.89(-2.11%) |
May 14, 2012 | 334.77 | 334.77 | 324.44 | 326.80 | 8,500 | -20.66(-5.95%) |
May 11, 2012 | 354.16 | 354.16 | 339.12 | 347.46 | 3,082 | -3.26(-0.93%) |
May 10, 2012 | 363.77 | 363.77 | 350.01 | 350.72 | 2,108 | -3.81(-1.07%) |
May 09, 2012 | 360.69 | 360.69 | 348.00 | 354.53 | 5,934 | -14.32(-3.88%) |
May 08, 2012 | 380.63 | 381.89 | 358.33 | 368.85 | 10,880 | -20.30(-5.22%) |
May 07, 2012 | 382.62 | 390.64 | 380.63 | 389.14 | 4,082 | -1.99(-0.51%) |
May 04, 2012 | 392.95 | 398.57 | 385.18 | 391.14 | 3,960 | -12.51(-3.10%) |
May 03, 2012 | 417.24 | 419.60 | 399.30 | 403.65 | 5,914 | -15.04(-3.59%) |
May 02, 2012 | 413.25 | 419.05 | 410.90 | 418.69 | 4,389 | +4.71(+1.14%) |
May 01, 2012 | 409.63 | 420.50 | 402.38 | 413.98 | 3,646 | +11.96(+2.98%) |
Apr 30, 2012 | 408.00 | 408.00 | 394.76 | 402.01 | 1,437 | -5.80(-1.42%) |
Apr 27, 2012 | 400.38 | 407.81 | 397.48 | 407.81 | 2,583 | +9.06(+2.27%) |
Apr 26, 2012 | 390.78 | 402.56 | 388.06 | 398.75 | 4,796 | +13.59(+3.53%) |
Apr 25, 2012 | 372.11 | 386.17 | 371.75 | 385.16 | 1,669 | +8.16(+2.16%) |
Apr 24, 2012 | 384.98 | 384.98 | 374.30 | 377.00 | 1,878 | -1.43(-0.38%) |
Apr 23, 2012 | 383.16 | 384.07 | 368.30 | 378.43 | 8,007 | -30.29(-7.41%) |
Apr 20, 2012 | 420.50 | 420.50 | 408.72 | 408.72 | 1,887 | +1.09(+0.27%) |
Apr 19, 2012 | 411.62 | 420.32 | 400.56 | 407.63 | 3,696 | +4.35(+1.08%) |
Apr 18, 2012 | 402.01 | 408.00 | 391.32 | 403.28 | 2,298 | -1.27(-0.31%) |
Apr 17, 2012 | 396.21 | 407.45 | 393.31 | 404.55 | 4,741 | +11.96(+3.05%) |
Apr 16, 2012 | 409.08 | 420.14 | 385.88 | 392.59 | 4,248 | -15.77(-3.86%) |
Apr 13, 2012 | 416.51 | 416.51 | 398.93 | 408.36 | 4,077 | -8.16(-1.96%) |
Apr 12, 2012 | 393.86 | 418.51 | 393.86 | 416.51 | 8,888 | +29.91(+7.74%) |
Apr 11, 2012 | 388.06 | 389.69 | 382.44 | 386.61 | 1,616 | +15.77(+4.25%) |
Apr 10, 2012 | 390.96 | 393.50 | 366.85 | 370.84 | 3,581 | -20.19(-5.16%) |
Apr 09, 2012 | 387.33 | 394.76 | 382.80 | 391.03 | 2,907 | -11.17(-2.78%) |
Apr 05, 2012 | 388.24 | 406.35 | 388.24 | 402.19 | 2,722 | +11.05(+2.82%) |
Apr 04, 2012 | 398.75 | 398.75 | 386.80 | 391.15 | 5,154 | -19.21(-4.68%) |
Apr 03, 2012 | 409.99 | 420.50 | 404.19 | 410.35 | 3,250 | -5.62(-1.35%) |