Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 122.69 | 122.69 | 120.11 | 121.98 | 113,045 | -0.10(-0.08%) |
May 30, 2012 | 125.41 | 125.41 | 121.80 | 122.08 | 112,899 | -5.00(-3.93%) |
May 29, 2012 | 127.58 | 127.89 | 124.30 | 127.08 | 114,158 | +0.32(+0.25%) |
May 25, 2012 | 127.27 | 127.50 | 125.56 | 126.76 | 76,428 | -0.18(-0.14%) |
May 24, 2012 | 130.74 | 131.12 | 125.42 | 126.94 | 133,685 | -3.87(-2.96%) |
May 23, 2012 | 129.49 | 131.70 | 127.85 | 130.81 | 111,304 | +0.42(+0.32%) |
May 22, 2012 | 131.18 | 132.95 | 128.71 | 130.39 | 185,265 | -1.30(-0.99%) |
May 21, 2012 | 129.11 | 133.68 | 128.12 | 131.69 | 168,591 | +2.64(+2.05%) |
May 18, 2012 | 135.39 | 135.47 | 127.37 | 129.05 | 274,451 | -6.95(-5.11%) |
May 17, 2012 | 138.23 | 138.23 | 133.76 | 136.00 | 115,157 | -1.96(-1.42%) |
May 16, 2012 | 142.57 | 143.44 | 136.90 | 137.96 | 180,333 | -3.57(-2.52%) |
May 15, 2012 | 140.54 | 143.58 | 140.54 | 141.53 | 145,324 | +0.50(+0.35%) |
May 14, 2012 | 141.21 | 141.62 | 139.25 | 141.03 | 147,924 | -1.81(-1.27%) |
May 11, 2012 | 141.28 | 143.76 | 141.28 | 142.84 | 109,836 | +0.70(+0.49%) |
May 10, 2012 | 147.01 | 147.01 | 140.95 | 142.14 | 148,506 | -3.64(-2.50%) |
May 09, 2012 | 145.04 | 147.67 | 145.01 | 145.78 | 113,699 | -1.65(-1.12%) |
May 08, 2012 | 147.95 | 147.95 | 143.31 | 147.43 | 153,100 | -1.89(-1.27%) |
May 07, 2012 | 151.51 | 153.32 | 148.54 | 149.32 | 235,939 | -3.00(-1.97%) |
May 04, 2012 | 154.06 | 156.63 | 152.04 | 152.32 | 235,481 | -3.92(-2.51%) |
May 03, 2012 | 148.47 | 160.00 | 147.76 | 156.24 | 659,923 | +14.20(+10.00%) |
May 02, 2012 | 139.33 | 142.12 | 138.64 | 142.04 | 96,777 | +1.82(+1.30%) |
May 01, 2012 | 139.81 | 143.69 | 136.38 | 140.22 | 201,128 | +0.44(+0.31%) |
Apr 30, 2012 | 141.34 | 141.43 | 139.50 | 139.78 | 96,059 | -1.33(-0.94%) |
Apr 27, 2012 | 142.06 | 142.82 | 139.65 | 141.11 | 178,085 | -0.85(-0.60%) |
Apr 26, 2012 | 140.60 | 143.26 | 140.08 | 141.96 | 171,668 | +0.93(+0.66%) |
Apr 25, 2012 | 140.84 | 141.47 | 140.00 | 141.03 | 142,938 | +2.71(+1.96%) |
Apr 24, 2012 | 140.57 | 140.99 | 137.01 | 138.32 | 236,025 | -2.49(-1.77%) |
Apr 23, 2012 | 143.11 | 143.16 | 139.91 | 140.81 | 225,060 | -4.39(-3.02%) |
Apr 20, 2012 | 148.31 | 148.31 | 144.18 | 145.20 | 148,121 | -0.68(-0.47%) |
Apr 19, 2012 | 144.56 | 148.68 | 143.83 | 145.88 | 213,824 | +0.93(+0.64%) |
Apr 18, 2012 | 144.32 | 147.89 | 142.86 | 144.95 | 312,610 | -3.96(-2.66%) |
Apr 17, 2012 | 147.12 | 150.81 | 146.20 | 148.91 | 280,672 | +2.71(+1.85%) |
Apr 16, 2012 | 147.43 | 148.71 | 145.95 | 146.20 | 182,158 | -0.90(-0.61%) |
Apr 13, 2012 | 146.49 | 147.57 | 145.80 | 147.10 | 162,145 | +0.29(+0.20%) |
Apr 12, 2012 | 143.68 | 147.58 | 143.68 | 146.81 | 142,780 | +2.77(+1.92%) |
Apr 11, 2012 | 143.73 | 144.77 | 141.66 | 144.04 | 180,332 | +1.94(+1.37%) |
Apr 10, 2012 | 143.45 | 144.21 | 140.69 | 142.10 | 241,004 | -1.24(-0.87%) |
Apr 09, 2012 | 142.43 | 143.88 | 141.93 | 143.34 | 169,050 | -1.92(-1.32%) |
Apr 05, 2012 | 145.09 | 145.60 | 143.41 | 145.26 | 203,984 | +0.08(+0.06%) |
Apr 04, 2012 | 145.84 | 146.31 | 144.51 | 145.18 | 225,439 | -2.31(-1.57%) |
Apr 03, 2012 | 143.97 | 147.99 | 143.09 | 147.49 | 296,820 | +4.29(+3.00%) |
Apr 02, 2012 | 139.68 | 143.70 | 139.27 | 143.20 | 121,138 | +3.20(+2.29%) |
Mar 30, 2012 | 140.07 | 142.50 | 137.01 | 140.00 | 303,016 | +1.20(+0.86%) |
Mar 29, 2012 | 137.81 | 139.33 | 136.83 | 138.80 | 125,841 | -0.13(-0.09%) |
Mar 28, 2012 | 140.30 | 141.37 | 138.05 | 138.93 | 184,428 | -0.94(-0.67%) |
Mar 27, 2012 | 141.23 | 141.65 | 139.65 | 139.87 | 157,381 | -1.52(-1.08%) |
Mar 26, 2012 | 141.03 | 142.77 | 140.00 | 141.39 | 148,455 | +2.46(+1.77%) |
Mar 23, 2012 | 137.78 | 139.98 | 137.23 | 138.93 | 172,880 | +0.94(+0.68%) |
Mar 22, 2012 | 139.54 | 140.69 | 137.25 | 137.99 | 129,633 | -2.19(-1.56%) |
Mar 21, 2012 | 136.06 | 142.45 | 135.80 | 140.18 | 289,388 | +6.09(+4.54%) |
Mar 20, 2012 | 133.08 | 134.73 | 132.33 | 134.09 | 133,227 | -0.43(-0.32%) |
Mar 19, 2012 | 130.74 | 135.85 | 130.63 | 134.52 | 148,255 | +3.77(+2.88%) |
Mar 16, 2012 | 131.83 | 132.61 | 130.59 | 130.75 | 170,364 | -0.29(-0.22%) |
Mar 15, 2012 | 131.75 | 133.02 | 130.51 | 131.04 | 186,553 | -0.44(-0.33%) |
Mar 14, 2012 | 137.11 | 137.27 | 131.00 | 131.48 | 156,459 | -5.07(-3.71%) |
Mar 13, 2012 | 132.91 | 137.21 | 132.02 | 136.55 | 143,530 | +4.56(+3.45%) |
Mar 12, 2012 | 131.17 | 134.12 | 129.88 | 131.99 | 81,321 | +0.74(+0.56%) |
Mar 09, 2012 | 131.89 | 134.20 | 130.46 | 131.25 | 168,882 | -0.10(-0.08%) |
Mar 08, 2012 | 130.06 | 133.09 | 129.45 | 131.35 | 119,573 | +2.45(+1.90%) |
Mar 07, 2012 | 129.80 | 131.45 | 128.25 | 128.90 | 180,362 | -0.22(-0.17%) |
Mar 06, 2012 | 130.53 | 130.83 | 127.96 | 129.12 | 196,941 | -3.52(-2.66%) |
Mar 05, 2012 | 135.17 | 135.50 | 132.10 | 132.64 | 151,005 | -2.83(-2.09%) |
Mar 02, 2012 | 139.41 | 140.00 | 134.81 | 135.47 | 284,512 | -3.91(-2.81%) |