Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 637.00 | 639.04 | 616.91 | 625.49 | 1,308,458 | -12.27(-1.92%) |
May 30, 2012 | 650.02 | 651.18 | 637.62 | 637.76 | 1,068,938 | -20.28(-3.08%) |
May 29, 2012 | 660.01 | 666.93 | 651.16 | 658.04 | 718,435 | +5.16(+0.79%) |
May 25, 2012 | 668.40 | 668.97 | 652.12 | 652.88 | 678,502 | -16.09(-2.41%) |
May 24, 2012 | 676.31 | 676.93 | 658.71 | 668.97 | 980,671 | -4.15(-0.62%) |
May 23, 2012 | 657.07 | 675.07 | 652.61 | 673.12 | 1,109,840 | +13.04(+1.98%) |
May 22, 2012 | 659.53 | 679.09 | 655.74 | 660.08 | 1,326,817 | +2.40(+0.36%) |
May 21, 2012 | 635.03 | 658.84 | 635.00 | 657.68 | 1,060,192 | +25.68(+4.06%) |
May 18, 2012 | 648.85 | 650.73 | 630.13 | 632.00 | 1,431,689 | -13.41(-2.08%) |
May 17, 2012 | 663.77 | 665.49 | 645.00 | 645.41 | 1,339,937 | -16.83(-2.54%) |
May 16, 2012 | 664.90 | 674.80 | 656.99 | 662.24 | 1,213,832 | -0.09(-0.01%) |
May 15, 2012 | 664.59 | 675.60 | 658.97 | 662.33 | 1,027,371 | -0.85(-0.13%) |
May 14, 2012 | 669.50 | 673.88 | 662.18 | 663.18 | 1,084,043 | -12.21(-1.81%) |
May 11, 2012 | 671.49 | 684.84 | 670.02 | 675.39 | 1,697,762 | -5.72(-0.84%) |
May 10, 2012 | 703.12 | 706.00 | 680.23 | 681.11 | 3,131,550 | -37.84(-5.26%) |
May 09, 2012 | 708.74 | 733.05 | 707.20 | 718.95 | 2,550,318 | +2.75(+0.38%) |
May 08, 2012 | 736.01 | 739.99 | 705.01 | 716.20 | 2,150,757 | -21.45(-2.91%) |
May 07, 2012 | 736.38 | 752.46 | 734.53 | 737.65 | 1,046,826 | +1.58(+0.22%) |
May 04, 2012 | 745.31 | 747.00 | 734.31 | 736.07 | 1,141,552 | -13.66(-1.82%) |
May 03, 2012 | 763.05 | 764.59 | 745.55 | 749.73 | 898,533 | -11.33(-1.49%) |
May 02, 2012 | 755.56 | 762.40 | 747.14 | 761.06 | 1,129,388 | +5.89(+0.78%) |
May 01, 2012 | 760.82 | 766.89 | 750.00 | 755.17 | 1,049,111 | -5.65(-0.74%) |
Apr 30, 2012 | 761.01 | 772.35 | 751.00 | 760.82 | 1,253,494 | -1.31(-0.17%) |
Apr 27, 2012 | 750.98 | 767.50 | 748.00 | 762.13 | 1,850,221 | +28.86(+3.94%) |
Apr 26, 2012 | 723.40 | 736.85 | 720.88 | 733.27 | 1,079,015 | +8.72(+1.20%) |
Apr 25, 2012 | 701.57 | 726.98 | 695.49 | 724.55 | 1,360,459 | +39.54(+5.77%) |
Apr 24, 2012 | 696.67 | 703.99 | 678.04 | 685.01 | 1,068,108 | -13.99(-2.00%) |
Apr 23, 2012 | 701.20 | 702.21 | 683.24 | 699.00 | 1,284,518 | -11.17(-1.57%) |
Apr 20, 2012 | 719.86 | 727.00 | 707.28 | 710.17 | 1,020,514 | -7.01(-0.98%) |
Apr 19, 2012 | 727.71 | 738.58 | 711.65 | 717.18 | 1,170,385 | -15.04(-2.05%) |
Apr 18, 2012 | 714.81 | 739.00 | 712.06 | 732.22 | 1,347,047 | +16.85(+2.36%) |
Apr 17, 2012 | 704.20 | 721.37 | 699.05 | 715.37 | 1,119,479 | +13.37(+1.90%) |
Apr 16, 2012 | 737.00 | 738.40 | 698.95 | 702.00 | 1,915,797 | -33.18(-4.51%) |
Apr 13, 2012 | 739.79 | 749.81 | 730.70 | 735.18 | 1,258,199 | -6.97(-0.94%) |
Apr 12, 2012 | 731.44 | 744.00 | 725.58 | 742.15 | 1,218,298 | +12.58(+1.72%) |
Apr 11, 2012 | 750.88 | 751.00 | 719.25 | 729.57 | 2,148,271 | -11.69(-1.58%) |
Apr 10, 2012 | 768.50 | 774.96 | 739.06 | 741.26 | 2,381,798 | -23.49(-3.07%) |
Apr 09, 2012 | 746.85 | 768.89 | 746.00 | 764.75 | 1,269,849 | +7.95(+1.05%) |
Apr 05, 2012 | 749.28 | 759.89 | 748.00 | 756.80 | 1,626,754 | +10.90(+1.46%) |
Apr 04, 2012 | 737.55 | 746.54 | 729.00 | 745.90 | 1,523,360 | +2.28(+0.31%) |
Apr 03, 2012 | 721.20 | 745.00 | 721.20 | 743.62 | 1,503,734 | +23.65(+3.28%) |
Apr 02, 2012 | 717.26 | 727.63 | 717.25 | 719.97 | 807,698 | +2.47(+0.34%) |
Mar 30, 2012 | 725.00 | 729.06 | 715.90 | 717.50 | 882,046 | -2.54(-0.35%) |
Mar 29, 2012 | 712.10 | 722.05 | 709.09 | 720.04 | 1,032,855 | +1.84(+0.26%) |
Mar 28, 2012 | 729.45 | 734.63 | 709.43 | 718.20 | 1,159,674 | -10.65(-1.46%) |
Mar 27, 2012 | 735.39 | 736.45 | 727.20 | 728.85 | 953,059 | -6.55(-0.89%) |
Mar 26, 2012 | 722.01 | 736.92 | 718.85 | 735.40 | 1,307,728 | +20.41(+2.85%) |
Mar 23, 2012 | 713.95 | 717.17 | 707.00 | 714.99 | 1,032,580 | +3.00(+0.42%) |
Mar 22, 2012 | 700.28 | 713.53 | 699.50 | 711.99 | 973,795 | +8.34(+1.19%) |
Mar 21, 2012 | 695.56 | 709.30 | 695.25 | 703.65 | 1,083,940 | +7.18(+1.03%) |
Mar 20, 2012 | 693.30 | 698.04 | 686.15 | 696.47 | 847,089 | -0.46(-0.07%) |
Mar 19, 2012 | 678.86 | 699.89 | 678.51 | 696.93 | 1,114,903 | +21.43(+3.17%) |
Mar 16, 2012 | 657.25 | 675.64 | 657.25 | 675.50 | 1,264,638 | +18.25(+2.78%) |
Mar 15, 2012 | 649.99 | 659.67 | 646.07 | 657.25 | 690,049 | +6.50(+1.00%) |
Mar 14, 2012 | 653.15 | 653.54 | 643.90 | 650.75 | 614,163 | -3.04(-0.46%) |
Mar 13, 2012 | 654.96 | 655.33 | 647.08 | 653.79 | 549,976 | +2.84(+0.44%) |
Mar 12, 2012 | 647.45 | 653.38 | 644.62 | 650.95 | 564,175 | +3.50(+0.54%) |
Mar 09, 2012 | 655.00 | 655.09 | 647.00 | 647.45 | 979,986 | -6.37(-0.97%) |
Mar 08, 2012 | 647.43 | 654.90 | 641.26 | 653.82 | 866,393 | +12.22(+1.90%) |
Mar 07, 2012 | 636.00 | 643.82 | 635.51 | 641.60 | 1,429,123 | +11.86(+1.88%) |
Mar 06, 2012 | 634.53 | 638.52 | 628.20 | 629.74 | 862,469 | -12.95(-2.01%) |
Mar 05, 2012 | 647.03 | 649.70 | 635.20 | 642.69 | 882,160 | -3.17(-0.49%) |
Mar 02, 2012 | 637.42 | 646.00 | 635.66 | 645.86 | 1,145,959 | +8.54(+1.34%) |