Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 96.25 | 96.25 | 85.50 | 87.00 | 16,070 | -6.25(-6.70%) |
May 30, 2012 | 92.75 | 97.75 | 88.75 | 93.25 | 9,297 | -1.75(-1.84%) |
May 29, 2012 | 95.00 | 99.50 | 92.50 | 95.00 | 9,685 | +2.50(+2.70%) |
May 25, 2012 | 94.00 | 94.50 | 90.00 | 92.50 | 5,961 | -1.00(-1.07%) |
May 24, 2012 | 97.50 | 97.50 | 88.75 | 93.50 | 11,292 | +0.75(+0.81%) |
May 23, 2012 | 87.25 | 92.75 | 81.00 | 92.75 | 12,086 | +4.50(+5.10%) |
May 22, 2012 | 95.00 | 97.25 | 85.25 | 88.25 | 14,453 | -7.75(-8.07%) |
May 21, 2012 | 91.25 | 96.25 | 90.50 | 96.00 | 11,185 | +5.50(+6.08%) |
May 18, 2012 | 93.75 | 98.50 | 87.50 | 90.50 | 24,076 | +5.75(+6.78%) |
May 17, 2012 | 102.50 | 106.75 | 83.25 | 84.75 | 52,860 | -16.50(-16.30%) |
May 16, 2012 | 102.25 | 107.00 | 99.25 | 101.25 | 17,916 | -3.25(-3.11%) |
May 15, 2012 | 125.50 | 127.25 | 102.00 | 104.50 | 30,850 | -22.00(-17.39%) |
May 14, 2012 | 126.50 | 128.25 | 120.75 | 126.50 | 8,548 | -4.50(-3.44%) |
May 11, 2012 | 128.00 | 131.00 | 125.75 | 131.00 | 8,722 | +1.75(+1.35%) |
May 10, 2012 | 129.00 | 139.75 | 128.00 | 129.25 | 15,080 | -6.00(-4.44%) |
May 09, 2012 | 132.25 | 141.75 | 128.75 | 135.25 | 10,825 | +0.00(+0.00%) |
May 08, 2012 | 135.50 | 137.25 | 127.50 | 135.25 | 12,550 | -6.75(-4.75%) |
May 07, 2012 | 147.50 | 151.25 | 140.00 | 142.00 | 8,443 | -9.25(-6.12%) |
May 04, 2012 | 155.50 | 163.00 | 150.00 | 151.25 | 7,648 | -5.75(-3.66%) |
May 03, 2012 | 164.00 | 165.25 | 153.28 | 157.00 | 8,126 | -8.50(-5.14%) |
May 02, 2012 | 167.50 | 171.00 | 163.00 | 165.50 | 6,986 | -8.75(-5.02%) |
May 01, 2012 | 186.50 | 188.25 | 174.25 | 174.25 | 7,296 | -12.50(-6.69%) |
Apr 30, 2012 | 175.00 | 187.75 | 172.75 | 186.75 | 9,302 | +10.00(+5.66%) |
Apr 27, 2012 | 174.25 | 176.75 | 170.75 | 176.75 | 5,162 | +4.00(+2.32%) |
Apr 26, 2012 | 167.50 | 173.00 | 165.25 | 172.75 | 7,576 | +5.50(+3.29%) |
Apr 25, 2012 | 157.75 | 168.00 | 155.79 | 167.25 | 6,327 | +9.75(+6.19%) |
Apr 24, 2012 | 153.00 | 157.72 | 152.25 | 157.50 | 6,986 | +5.25(+3.45%) |
Apr 23, 2012 | 156.00 | 156.00 | 148.75 | 152.25 | 8,351 | -6.00(-3.79%) |
Apr 20, 2012 | 158.25 | 162.00 | 157.00 | 158.25 | 4,403 | +1.00(+0.64%) |
Apr 19, 2012 | 171.00 | 171.00 | 157.00 | 157.25 | 6,850 | -4.25(-2.63%) |
Apr 18, 2012 | 165.25 | 168.75 | 157.75 | 161.50 | 6,019 | -6.00(-3.58%) |
Apr 17, 2012 | 164.25 | 170.50 | 162.50 | 167.50 | 7,393 | +4.50(+2.76%) |
Apr 16, 2012 | 169.75 | 173.00 | 162.50 | 163.00 | 6,501 | -10.00(-5.78%) |
Apr 13, 2012 | 177.25 | 178.38 | 170.75 | 173.00 | 6,143 | -6.00(-3.35%) |
Apr 12, 2012 | 172.50 | 184.99 | 172.50 | 179.00 | 9,557 | +2.50(+1.42%) |
Apr 11, 2012 | 183.00 | 185.97 | 173.00 | 176.50 | 8,372 | -4.50(-2.49%) |
Apr 10, 2012 | 181.75 | 181.75 | 165.50 | 181.00 | 11,220 | +6.00(+3.43%) |
Apr 09, 2012 | 179.25 | 186.50 | 174.25 | 175.00 | 7,128 | -6.75(-3.71%) |
Apr 05, 2012 | 188.50 | 195.50 | 181.25 | 181.75 | 7,848 | -8.25(-4.34%) |
Apr 04, 2012 | 202.50 | 203.25 | 188.00 | 190.00 | 11,331 | -19.00(-9.09%) |
Apr 03, 2012 | 219.00 | 219.00 | 206.75 | 209.00 | 7,241 | -6.50(-3.02%) |
Apr 02, 2012 | 209.50 | 216.25 | 207.50 | 215.50 | 6,593 | +4.75(+2.25%) |
Mar 30, 2012 | 209.25 | 213.00 | 208.25 | 210.75 | 6,557 | +4.50(+2.18%) |
Mar 29, 2012 | 207.75 | 207.75 | 198.00 | 206.25 | 8,818 | -2.75(-1.32%) |
Mar 28, 2012 | 207.75 | 214.75 | 206.50 | 209.00 | 10,142 | -7.00(-3.24%) |
Mar 27, 2012 | 215.25 | 219.25 | 210.27 | 216.00 | 11,454 | +0.50(+0.23%) |
Mar 26, 2012 | 197.25 | 216.50 | 197.25 | 215.50 | 14,935 | +19.25(+9.81%) |
Mar 23, 2012 | 189.75 | 198.75 | 189.00 | 196.25 | 7,615 | +8.75(+4.67%) |
Mar 22, 2012 | 185.75 | 188.75 | 182.00 | 187.50 | 8,132 | -2.75(-1.45%) |
Mar 21, 2012 | 193.50 | 196.50 | 188.75 | 190.25 | 8,144 | -2.00(-1.04%) |
Mar 20, 2012 | 188.75 | 194.50 | 185.28 | 192.25 | 8,282 | -0.75(-0.39%) |
Mar 19, 2012 | 184.00 | 196.50 | 181.75 | 193.00 | 14,826 | +10.00(+5.46%) |
Mar 16, 2012 | 173.75 | 188.25 | 172.75 | 183.00 | 20,069 | +8.75(+5.02%) |
Mar 15, 2012 | 167.00 | 175.23 | 164.25 | 174.25 | 7,445 | +8.25(+4.97%) |
Mar 14, 2012 | 174.75 | 174.75 | 165.00 | 166.00 | 10,464 | -8.25(-4.73%) |
Mar 13, 2012 | 174.00 | 176.25 | 170.50 | 174.25 | 8,222 | -0.25(-0.14%) |
Mar 12, 2012 | 183.50 | 184.25 | 173.50 | 174.50 | 8,796 | -11.00(-5.93%) |
Mar 09, 2012 | 184.00 | 188.50 | 178.75 | 185.50 | 7,981 | -0.75(-0.40%) |
Mar 08, 2012 | 184.00 | 186.25 | 177.75 | 186.25 | 5,929 | +5.25(+2.90%) |
Mar 07, 2012 | 172.75 | 182.50 | 170.25 | 181.00 | 10,524 | +10.25(+6.00%) |
Mar 06, 2012 | 179.50 | 180.00 | 167.25 | 170.75 | 12,393 | -13.75(-7.45%) |
Mar 05, 2012 | 195.50 | 195.75 | 180.00 | 184.50 | 10,399 | -12.00(-6.11%) |
Mar 02, 2012 | 206.50 | 207.75 | 194.50 | 196.50 | 9,916 | -12.25(-5.87%) |