Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 118.17 | 118.30 | 116.13 | 117.28 | 918,384 | -0.89(-0.76%) |
May 30, 2012 | 118.09 | 119.00 | 117.22 | 118.17 | 575,089 | -1.35(-1.13%) |
May 29, 2012 | 119.48 | 120.51 | 118.93 | 119.53 | 938,225 | +1.15(+0.97%) |
May 25, 2012 | 117.40 | 118.61 | 117.40 | 118.38 | 621,370 | +1.02(+0.87%) |
May 24, 2012 | 114.74 | 117.70 | 114.74 | 117.36 | 1,732,058 | +2.27(+1.97%) |
May 23, 2012 | 113.86 | 115.70 | 112.69 | 115.08 | 649,322 | +0.69(+0.60%) |
May 22, 2012 | 113.06 | 115.43 | 113.06 | 114.40 | 572,009 | +0.80(+0.70%) |
May 21, 2012 | 112.85 | 114.06 | 111.29 | 113.60 | 891,014 | +0.74(+0.65%) |
May 18, 2012 | 113.86 | 115.13 | 112.49 | 112.86 | 829,117 | -0.65(-0.57%) |
May 17, 2012 | 117.29 | 117.29 | 113.51 | 113.51 | 1,003,307 | -3.51(-3.00%) |
May 16, 2012 | 117.83 | 119.19 | 116.85 | 117.02 | 555,354 | -0.51(-0.44%) |
May 15, 2012 | 116.68 | 118.58 | 116.68 | 117.53 | 389,056 | +0.16(+0.13%) |
May 14, 2012 | 117.28 | 117.83 | 116.89 | 117.38 | 692,623 | -1.02(-0.86%) |
May 11, 2012 | 116.45 | 119.15 | 116.16 | 118.40 | 399,964 | +1.30(+1.11%) |
May 10, 2012 | 116.95 | 117.82 | 116.30 | 117.09 | 481,447 | +1.07(+0.92%) |
May 09, 2012 | 115.01 | 116.57 | 114.21 | 116.03 | 365,655 | -0.25(-0.22%) |
May 08, 2012 | 116.40 | 116.61 | 114.77 | 116.28 | 529,673 | -0.59(-0.50%) |
May 07, 2012 | 117.33 | 117.58 | 116.42 | 116.86 | 380,052 | -0.80(-0.68%) |
May 04, 2012 | 119.00 | 119.11 | 117.02 | 117.66 | 338,844 | -1.76(-1.47%) |
May 03, 2012 | 120.76 | 121.14 | 118.96 | 119.42 | 563,099 | -1.28(-1.06%) |
May 02, 2012 | 119.75 | 120.97 | 119.07 | 120.70 | 316,870 | +0.58(+0.48%) |
May 01, 2012 | 119.50 | 121.13 | 119.02 | 120.12 | 428,905 | +0.52(+0.44%) |
Apr 30, 2012 | 121.28 | 121.28 | 119.40 | 119.60 | 593,827 | -1.67(-1.37%) |
Apr 27, 2012 | 121.41 | 121.62 | 120.49 | 121.27 | 495,753 | +0.44(+0.36%) |
Apr 26, 2012 | 119.75 | 121.32 | 119.25 | 120.83 | 409,086 | +0.89(+0.75%) |
Apr 25, 2012 | 119.09 | 120.48 | 118.91 | 119.93 | 514,268 | +1.52(+1.28%) |
Apr 24, 2012 | 119.30 | 119.60 | 117.68 | 118.42 | 874,723 | -0.73(-0.61%) |
Apr 23, 2012 | 118.44 | 119.17 | 117.62 | 119.14 | 761,486 | -0.37(-0.31%) |
Apr 20, 2012 | 118.34 | 119.80 | 118.28 | 119.52 | 587,309 | +0.89(+0.75%) |
Apr 19, 2012 | 119.15 | 121.29 | 117.45 | 118.62 | 1,554,271 | +0.09(+0.08%) |
Apr 18, 2012 | 118.38 | 118.92 | 117.91 | 118.53 | 1,021,599 | -0.28(-0.23%) |
Apr 17, 2012 | 117.13 | 119.55 | 116.46 | 118.81 | 1,081,038 | +1.95(+1.66%) |
Apr 16, 2012 | 116.12 | 118.03 | 115.19 | 116.86 | 762,557 | +1.14(+0.99%) |
Apr 13, 2012 | 116.48 | 116.61 | 115.02 | 115.72 | 502,237 | -0.67(-0.58%) |
Apr 12, 2012 | 115.17 | 116.77 | 115.17 | 116.39 | 410,167 | +1.37(+1.19%) |
Apr 11, 2012 | 115.58 | 115.58 | 114.75 | 115.02 | 487,480 | +0.39(+0.34%) |
Apr 10, 2012 | 117.50 | 117.56 | 114.28 | 114.63 | 626,696 | -2.84(-2.42%) |
Apr 09, 2012 | 116.38 | 118.05 | 116.00 | 117.47 | 1,484,867 | -0.19(-0.17%) |
Apr 05, 2012 | 117.66 | 118.05 | 117.34 | 117.66 | 367,535 | -0.18(-0.15%) |
Apr 04, 2012 | 117.45 | 118.23 | 116.76 | 117.84 | 580,458 | -0.55(-0.46%) |
Apr 03, 2012 | 118.03 | 118.53 | 117.40 | 118.39 | 595,813 | +0.58(+0.49%) |
Apr 02, 2012 | 116.93 | 118.87 | 116.78 | 117.81 | 801,181 | +0.57(+0.48%) |
Mar 30, 2012 | 118.25 | 118.72 | 117.23 | 117.24 | 850,435 | +0.02(+0.02%) |
Mar 29, 2012 | 116.17 | 118.19 | 116.17 | 117.23 | 748,667 | +1.22(+1.05%) |
Mar 28, 2012 | 116.29 | 116.41 | 115.08 | 116.01 | 443,250 | -0.75(-0.64%) |
Mar 27, 2012 | 117.68 | 117.68 | 116.37 | 116.75 | 393,711 | -0.75(-0.64%) |
Mar 26, 2012 | 117.42 | 118.29 | 117.02 | 117.50 | 421,177 | +0.24(+0.21%) |
Mar 23, 2012 | 116.71 | 117.26 | 115.75 | 117.26 | 408,821 | +0.22(+0.19%) |
Mar 22, 2012 | 115.94 | 117.67 | 115.72 | 117.04 | 385,316 | +0.26(+0.22%) |
Mar 21, 2012 | 116.26 | 117.23 | 116.26 | 116.78 | 392,319 | +0.63(+0.55%) |
Mar 20, 2012 | 115.37 | 116.69 | 115.20 | 116.15 | 640,379 | +0.16(+0.14%) |
Mar 19, 2012 | 116.26 | 116.31 | 115.22 | 115.99 | 550,910 | -0.24(-0.21%) |
Mar 16, 2012 | 117.53 | 117.80 | 116.03 | 116.23 | 640,411 | -1.33(-1.13%) |
Mar 15, 2012 | 115.56 | 117.56 | 114.81 | 117.56 | 810,523 | +2.20(+1.90%) |
Mar 14, 2012 | 115.49 | 115.87 | 114.72 | 115.36 | 308,588 | -0.44(-0.38%) |
Mar 13, 2012 | 114.62 | 115.98 | 114.08 | 115.80 | 546,296 | +1.44(+1.26%) |
Mar 12, 2012 | 114.38 | 114.88 | 113.82 | 114.36 | 304,791 | -0.04(-0.03%) |
Mar 09, 2012 | 114.11 | 114.91 | 113.56 | 114.40 | 495,818 | +0.57(+0.50%) |
Mar 08, 2012 | 113.32 | 114.92 | 113.32 | 113.83 | 505,922 | +1.06(+0.94%) |
Mar 07, 2012 | 112.02 | 113.33 | 111.62 | 112.77 | 1,510,519 | +1.02(+0.92%) |
Mar 06, 2012 | 112.05 | 112.79 | 111.02 | 111.74 | 584,379 | -1.44(-1.27%) |
Mar 05, 2012 | 112.44 | 113.52 | 111.76 | 113.19 | 639,168 | +0.84(+0.75%) |
Mar 02, 2012 | 113.42 | 113.62 | 111.76 | 112.35 | 580,577 | -1.01(-0.89%) |