Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 125.60 | 125.60 | 123.46 | 125.56 | 1,489,334 | +2.76(+2.25%) |
Jun 28, 2012 | 122.12 | 122.89 | 120.69 | 122.80 | 1,573,652 | -0.22(-0.17%) |
Jun 27, 2012 | 125.14 | 125.14 | 122.71 | 123.02 | 1,664,142 | -1.34(-1.08%) |
Jun 26, 2012 | 123.59 | 124.95 | 123.12 | 124.35 | 902,957 | +0.95(+0.77%) |
Jun 25, 2012 | 125.03 | 125.34 | 122.52 | 123.41 | 1,655,415 | -3.76(-2.96%) |
Jun 22, 2012 | 128.17 | 129.32 | 126.18 | 127.17 | 4,146,753 | +0.78(+0.61%) |
Jun 21, 2012 | 129.88 | 130.94 | 126.31 | 126.39 | 1,278,687 | -3.48(-2.68%) |
Jun 20, 2012 | 131.04 | 131.04 | 128.83 | 129.88 | 959,035 | -0.31(-0.24%) |
Jun 19, 2012 | 129.23 | 131.13 | 128.42 | 130.19 | 874,520 | +1.94(+1.52%) |
Jun 18, 2012 | 130.03 | 130.03 | 127.11 | 128.24 | 1,168,898 | -2.43(-1.86%) |
Jun 15, 2012 | 128.32 | 131.36 | 128.04 | 130.67 | 2,385,890 | +2.99(+2.34%) |
Jun 14, 2012 | 127.11 | 128.03 | 126.51 | 127.68 | 1,230,957 | +0.57(+0.45%) |
Jun 13, 2012 | 128.12 | 128.16 | 125.81 | 127.11 | 1,075,608 | -0.81(-0.64%) |
Jun 12, 2012 | 128.75 | 129.36 | 125.94 | 127.92 | 1,132,428 | +0.79(+0.62%) |
Jun 11, 2012 | 129.67 | 129.69 | 127.01 | 127.13 | 1,166,453 | -1.45(-1.13%) |
Jun 08, 2012 | 126.28 | 128.60 | 125.66 | 128.58 | 807,904 | +1.32(+1.04%) |
Jun 07, 2012 | 127.16 | 128.65 | 126.96 | 127.26 | 1,159,534 | +1.15(+0.92%) |
Jun 06, 2012 | 124.64 | 126.22 | 123.65 | 126.11 | 1,044,493 | +3.16(+2.57%) |
Jun 05, 2012 | 120.30 | 123.29 | 120.30 | 122.94 | 1,798,232 | +2.06(+1.70%) |
Jun 04, 2012 | 122.48 | 123.34 | 119.89 | 120.89 | 1,482,828 | -1.15(-0.94%) |
Jun 01, 2012 | 123.14 | 124.06 | 121.18 | 122.04 | 2,303,129 | -3.10(-2.48%) |
May 31, 2012 | 124.94 | 125.96 | 122.76 | 125.14 | 1,837,947 | +0.02(+0.02%) |
May 30, 2012 | 126.74 | 126.75 | 124.68 | 125.11 | 1,850,265 | -2.81(-2.19%) |
May 29, 2012 | 126.84 | 127.99 | 125.30 | 127.92 | 2,223,785 | +2.37(+1.89%) |
May 25, 2012 | 124.89 | 126.20 | 124.26 | 125.55 | 2,039,866 | +0.67(+0.54%) |
May 24, 2012 | 124.04 | 125.21 | 122.21 | 124.87 | 5,331,651 | +2.15(+1.76%) |
May 23, 2012 | 117.70 | 123.13 | 117.41 | 122.72 | 31,238,780 | +3.03(+2.53%) |
May 22, 2012 | 122.34 | 122.83 | 119.22 | 119.69 | 5,253,770 | -3.19(-2.60%) |
May 21, 2012 | 122.43 | 126.47 | 121.63 | 122.89 | 2,510,319 | -3.06(-2.43%) |
May 18, 2012 | 126.94 | 127.97 | 125.55 | 125.95 | 1,053,966 | -1.51(-1.18%) |
May 17, 2012 | 128.21 | 129.50 | 127.41 | 127.46 | 768,159 | -0.81(-0.63%) |
May 16, 2012 | 130.29 | 131.09 | 128.24 | 128.26 | 762,781 | -1.30(-1.01%) |
May 15, 2012 | 129.44 | 131.83 | 129.24 | 129.57 | 786,696 | +0.26(+0.20%) |
May 14, 2012 | 129.70 | 130.58 | 129.24 | 129.30 | 675,464 | -2.40(-1.83%) |
May 11, 2012 | 131.11 | 132.56 | 129.77 | 131.71 | 754,365 | +0.07(+0.05%) |
May 10, 2012 | 132.46 | 133.30 | 131.24 | 131.64 | 751,657 | -0.43(-0.33%) |
May 09, 2012 | 132.03 | 133.31 | 131.54 | 132.07 | 712,827 | -1.52(-1.13%) |
May 08, 2012 | 133.70 | 134.43 | 132.35 | 133.59 | 848,253 | -1.09(-0.81%) |
May 07, 2012 | 132.64 | 135.41 | 132.64 | 134.68 | 945,652 | +0.48(+0.36%) |
May 04, 2012 | 133.99 | 135.28 | 133.17 | 134.20 | 1,725,003 | +0.01(+0.01%) |
May 03, 2012 | 137.98 | 138.43 | 133.74 | 134.19 | 1,633,986 | -4.12(-2.98%) |
May 02, 2012 | 139.80 | 139.80 | 137.24 | 138.31 | 1,221,458 | -1.26(-0.90%) |
May 01, 2012 | 140.18 | 141.58 | 139.44 | 139.57 | 894,611 | -0.79(-0.56%) |
Apr 30, 2012 | 140.64 | 141.04 | 139.76 | 140.36 | 543,932 | -0.67(-0.48%) |
Apr 27, 2012 | 141.55 | 142.09 | 140.21 | 141.03 | 806,174 | -0.55(-0.39%) |
Apr 26, 2012 | 139.74 | 141.91 | 139.22 | 141.58 | 974,403 | +1.36(+0.97%) |
Apr 25, 2012 | 139.20 | 140.34 | 139.02 | 140.23 | 629,499 | +2.07(+1.50%) |
Apr 24, 2012 | 137.33 | 139.62 | 136.94 | 138.16 | 1,109,338 | +1.19(+0.87%) |
Apr 23, 2012 | 137.74 | 137.94 | 134.81 | 136.96 | 1,393,996 | -2.53(-1.82%) |
Apr 20, 2012 | 139.53 | 141.58 | 138.90 | 139.50 | 1,606,932 | -0.15(-0.10%) |
Apr 19, 2012 | 143.24 | 143.59 | 138.99 | 139.64 | 2,283,769 | -3.96(-2.76%) |
Apr 18, 2012 | 146.53 | 146.53 | 142.17 | 143.61 | 1,757,783 | -4.25(-2.87%) |
Apr 17, 2012 | 147.09 | 148.72 | 146.26 | 147.85 | 1,005,521 | +2.66(+1.83%) |
Apr 16, 2012 | 146.16 | 147.47 | 144.71 | 145.19 | 634,291 | +0.27(+0.19%) |
Apr 13, 2012 | 147.63 | 147.79 | 144.68 | 144.92 | 528,329 | -2.86(-1.93%) |
Apr 12, 2012 | 145.58 | 147.93 | 145.42 | 147.78 | 626,744 | +2.86(+1.97%) |
Apr 11, 2012 | 147.00 | 147.30 | 144.44 | 144.92 | 770,682 | -0.58(-0.40%) |
Apr 10, 2012 | 148.27 | 149.19 | 144.65 | 145.50 | 1,362,332 | -3.03(-2.04%) |
Apr 09, 2012 | 147.73 | 152.54 | 147.10 | 148.54 | 1,040,211 | -2.37(-1.57%) |
Apr 05, 2012 | 148.63 | 151.07 | 148.31 | 150.91 | 1,322,977 | +1.58(+1.06%) |
Apr 04, 2012 | 150.62 | 151.03 | 148.72 | 149.33 | 930,279 | -2.01(-1.33%) |
Apr 03, 2012 | 150.51 | 151.85 | 148.27 | 151.34 | 826,200 | +0.21(+0.14%) |