Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 804.50 | 806.55 | 787.00 | 804.80 | 44,392 | +3.30(+0.41%) |
May 30, 2012 | 825.00 | 825.00 | 795.25 | 801.50 | 48,407 | -32.70(-3.92%) |
May 29, 2012 | 839.94 | 839.94 | 825.19 | 834.20 | 45,126 | +1.67(+0.20%) |
May 25, 2012 | 824.38 | 836.85 | 814.94 | 832.53 | 53,496 | +11.90(+1.45%) |
May 24, 2012 | 811.50 | 821.38 | 807.50 | 820.63 | 27,843 | +12.63(+1.56%) |
May 23, 2012 | 792.46 | 809.24 | 786.08 | 808.00 | 42,359 | +15.53(+1.96%) |
May 22, 2012 | 782.97 | 799.42 | 776.04 | 792.47 | 38,439 | +16.45(+2.12%) |
May 21, 2012 | 765.11 | 780.04 | 761.05 | 776.02 | 23,195 | +10.31(+1.35%) |
May 18, 2012 | 784.55 | 785.00 | 762.98 | 765.71 | 42,315 | -13.98(-1.79%) |
May 17, 2012 | 808.30 | 812.29 | 779.24 | 779.69 | 70,303 | -34.75(-4.27%) |
May 16, 2012 | 836.50 | 837.68 | 813.01 | 814.44 | 53,536 | -13.98(-1.69%) |
May 15, 2012 | 815.33 | 834.97 | 807.51 | 828.42 | 45,136 | +12.31(+1.51%) |
May 14, 2012 | 812.26 | 825.62 | 806.53 | 816.11 | 36,823 | +3.86(+0.48%) |
May 11, 2012 | 784.00 | 812.89 | 784.00 | 812.25 | 34,351 | +20.25(+2.56%) |
May 10, 2012 | 810.00 | 812.49 | 782.53 | 792.00 | 37,072 | -13.00(-1.61%) |
May 09, 2012 | 808.91 | 814.09 | 801.46 | 805.00 | 69,651 | -10.10(-1.24%) |
May 08, 2012 | 807.57 | 817.50 | 797.69 | 815.10 | 37,606 | +1.20(+0.15%) |
May 07, 2012 | 805.40 | 816.72 | 798.58 | 813.90 | 44,388 | +15.20(+1.90%) |
May 04, 2012 | 787.00 | 802.25 | 787.00 | 798.70 | 18,381 | +1.95(+0.24%) |
May 03, 2012 | 809.95 | 811.68 | 794.88 | 796.75 | 32,411 | -17.24(-2.12%) |
May 02, 2012 | 784.31 | 818.00 | 784.31 | 813.99 | 65,627 | +21.99(+2.78%) |
May 01, 2012 | 784.00 | 799.00 | 784.00 | 792.00 | 11,879 | +8.06(+1.03%) |
Apr 30, 2012 | 794.81 | 794.81 | 781.11 | 783.94 | 19,454 | -12.94(-1.62%) |
Apr 27, 2012 | 785.00 | 799.51 | 783.91 | 796.88 | 47,847 | +13.00(+1.66%) |
Apr 26, 2012 | 767.04 | 784.50 | 766.50 | 783.88 | 44,294 | +8.93(+1.15%) |
Apr 25, 2012 | 767.72 | 777.00 | 767.72 | 774.95 | 25,444 | +13.57(+1.78%) |
Apr 24, 2012 | 760.00 | 774.42 | 757.98 | 761.38 | 40,517 | -1.62(-0.21%) |
Apr 23, 2012 | 760.00 | 766.33 | 749.00 | 763.00 | 27,129 | -10.58(-1.37%) |
Apr 20, 2012 | 763.20 | 774.40 | 759.98 | 773.58 | 32,418 | +16.61(+2.19%) |
Apr 19, 2012 | 754.00 | 762.00 | 751.60 | 756.97 | 39,774 | -1.58(-0.21%) |
Apr 18, 2012 | 762.50 | 762.50 | 752.50 | 758.55 | 22,869 | -3.48(-0.46%) |
Apr 17, 2012 | 756.95 | 764.41 | 756.95 | 762.03 | 39,803 | +11.50(+1.53%) |
Apr 16, 2012 | 753.50 | 757.01 | 745.93 | 750.53 | 36,975 | +1.75(+0.23%) |
Apr 13, 2012 | 757.03 | 757.11 | 746.10 | 748.78 | 21,784 | -8.45(-1.12%) |
Apr 12, 2012 | 742.00 | 762.50 | 738.05 | 757.23 | 34,629 | +14.53(+1.96%) |
Apr 11, 2012 | 731.30 | 744.20 | 726.00 | 742.70 | 29,052 | +19.01(+2.63%) |
Apr 10, 2012 | 730.02 | 735.00 | 723.41 | 723.69 | 47,093 | -10.36(-1.41%) |
Apr 09, 2012 | 727.51 | 735.60 | 726.00 | 734.05 | 29,307 | -2.95(-0.40%) |
Apr 05, 2012 | 731.11 | 739.32 | 730.98 | 737.00 | 22,956 | +0.80(+0.11%) |
Apr 04, 2012 | 720.10 | 737.36 | 720.10 | 736.20 | 28,950 | +1.95(+0.27%) |
Apr 03, 2012 | 722.74 | 734.25 | 718.74 | 734.25 | 20,580 | +14.45(+2.01%) |
Apr 02, 2012 | 726.92 | 726.92 | 711.75 | 719.80 | 41,626 | -6.53(-0.90%) |
Mar 30, 2012 | 741.12 | 741.12 | 726.33 | 726.33 | 29,217 | -14.26(-1.93%) |
Mar 29, 2012 | 736.98 | 743.11 | 729.05 | 740.59 | 19,978 | -4.68(-0.63%) |
Mar 28, 2012 | 740.09 | 745.27 | 736.99 | 745.27 | 19,832 | +1.07(+0.14%) |
Mar 27, 2012 | 739.90 | 747.15 | 738.00 | 744.20 | 29,048 | +9.00(+1.22%) |
Mar 26, 2012 | 731.00 | 735.20 | 724.57 | 735.20 | 23,302 | +8.20(+1.13%) |
Mar 23, 2012 | 720.05 | 730.96 | 720.00 | 727.00 | 26,570 | -9.75(-1.32%) |
Mar 22, 2012 | 726.67 | 738.16 | 726.67 | 736.75 | 39,795 | +1.75(+0.24%) |
Mar 21, 2012 | 732.55 | 740.00 | 730.32 | 735.00 | 26,084 | +4.00(+0.55%) |
Mar 20, 2012 | 732.35 | 734.00 | 724.23 | 731.00 | 28,796 | -10.02(-1.35%) |
Mar 19, 2012 | 738.44 | 747.86 | 735.02 | 741.02 | 26,426 | -2.38(-0.32%) |
Mar 16, 2012 | 747.25 | 749.01 | 739.04 | 743.40 | 52,542 | +1.70(+0.23%) |
Mar 15, 2012 | 738.67 | 745.76 | 736.00 | 741.70 | 52,363 | +5.55(+0.75%) |
Mar 14, 2012 | 735.80 | 743.85 | 733.87 | 736.15 | 22,749 | -4.58(-0.62%) |
Mar 13, 2012 | 725.01 | 743.18 | 721.02 | 740.73 | 42,020 | +16.83(+2.32%) |
Mar 12, 2012 | 718.37 | 725.54 | 717.67 | 723.90 | 48,456 | +2.44(+0.34%) |
Mar 09, 2012 | 707.59 | 725.75 | 703.70 | 721.46 | 60,952 | +17.89(+2.54%) |
Mar 08, 2012 | 687.53 | 706.17 | 687.53 | 703.57 | 23,884 | +7.69(+1.11%) |
Mar 07, 2012 | 671.00 | 696.72 | 669.44 | 695.88 | 55,877 | +24.88(+3.71%) |
Mar 06, 2012 | 682.24 | 682.24 | 667.98 | 671.00 | 43,569 | -18.14(-2.63%) |
Mar 05, 2012 | 685.15 | 691.29 | 683.05 | 689.14 | 18,310 | +0.63(+0.09%) |
Mar 02, 2012 | 687.82 | 691.38 | 685.30 | 688.51 | 19,139 | -1.50(-0.22%) |