Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 165.48 | 168.43 | 163.92 | 166.97 | 1,774,016 | +6.49(+4.05%) |
Jun 28, 2012 | 157.19 | 161.24 | 156.56 | 160.47 | 2,030,968 | +1.92(+1.21%) |
Jun 27, 2012 | 153.88 | 159.15 | 153.72 | 158.55 | 1,840,944 | +6.09(+4.00%) |
Jun 26, 2012 | 150.60 | 153.19 | 149.18 | 152.46 | 1,786,335 | +2.42(+1.61%) |
Jun 25, 2012 | 150.97 | 151.30 | 148.41 | 150.04 | 1,388,604 | -3.74(-2.43%) |
Jun 22, 2012 | 151.66 | 154.31 | 149.21 | 153.78 | 1,558,133 | +3.84(+2.56%) |
Jun 21, 2012 | 158.32 | 158.69 | 149.77 | 149.94 | 2,018,212 | -8.38(-5.29%) |
Jun 20, 2012 | 159.61 | 161.24 | 156.63 | 158.32 | 1,552,171 | -1.36(-0.85%) |
Jun 19, 2012 | 157.19 | 160.61 | 156.20 | 159.68 | 1,062,875 | +4.04(+2.60%) |
Jun 18, 2012 | 157.86 | 157.86 | 154.38 | 155.64 | 1,443,890 | -3.74(-2.35%) |
Jun 15, 2012 | 154.91 | 159.48 | 153.65 | 159.38 | 3,355,586 | +4.99(+3.23%) |
Jun 14, 2012 | 151.22 | 154.72 | 149.69 | 154.39 | 1,987,614 | +3.74(+2.48%) |
Jun 13, 2012 | 154.22 | 155.74 | 149.99 | 150.65 | 2,264,588 | -4.59(-2.96%) |
Jun 12, 2012 | 153.59 | 155.38 | 151.28 | 155.25 | 1,896,861 | +3.17(+2.09%) |
Jun 11, 2012 | 159.15 | 160.90 | 151.88 | 152.07 | 1,796,249 | -4.86(-3.10%) |
Jun 08, 2012 | 156.21 | 157.66 | 153.17 | 156.93 | 1,278,802 | -0.50(-0.32%) |
Jun 07, 2012 | 162.35 | 163.48 | 156.90 | 157.43 | 1,654,695 | -1.65(-1.04%) |
Jun 06, 2012 | 155.35 | 159.94 | 155.31 | 159.08 | 2,214,614 | +6.01(+3.93%) |
Jun 05, 2012 | 148.97 | 153.56 | 148.97 | 153.07 | 1,174,378 | +3.67(+2.46%) |
Jun 04, 2012 | 151.08 | 152.11 | 146.19 | 149.40 | 2,242,818 | -0.89(-0.59%) |
Jun 01, 2012 | 154.62 | 155.91 | 149.89 | 150.29 | 2,104,694 | -8.13(-5.13%) |
May 31, 2012 | 159.51 | 159.81 | 153.73 | 158.42 | 2,087,584 | -0.96(-0.60%) |
May 30, 2012 | 162.92 | 163.25 | 158.02 | 159.38 | 1,239,488 | -6.64(-4.00%) |
May 29, 2012 | 163.54 | 167.31 | 163.31 | 166.02 | 1,505,258 | +4.73(+2.93%) |
May 25, 2012 | 160.50 | 162.35 | 160.01 | 161.30 | 969,242 | +0.56(+0.35%) |
May 24, 2012 | 163.84 | 164.70 | 158.39 | 160.74 | 1,457,470 | -2.61(-1.60%) |
May 23, 2012 | 159.84 | 163.74 | 156.41 | 163.35 | 1,843,916 | +1.69(+1.04%) |
May 22, 2012 | 164.27 | 167.41 | 160.14 | 161.66 | 1,532,349 | -2.18(-1.33%) |
May 21, 2012 | 157.36 | 163.95 | 156.90 | 163.84 | 1,642,679 | +7.67(+4.91%) |
May 18, 2012 | 158.26 | 160.74 | 155.61 | 156.17 | 2,235,850 | -1.26(-0.80%) |
May 17, 2012 | 160.34 | 162.06 | 157.03 | 157.43 | 1,983,839 | -2.61(-1.63%) |
May 16, 2012 | 162.22 | 166.09 | 159.88 | 160.04 | 1,488,776 | -1.65(-1.02%) |
May 15, 2012 | 166.62 | 167.61 | 160.60 | 161.69 | 1,448,045 | -4.89(-2.94%) |
May 14, 2012 | 167.84 | 168.83 | 166.22 | 166.59 | 1,237,403 | -4.03(-2.36%) |
May 11, 2012 | 171.15 | 175.28 | 169.96 | 170.62 | 1,562,227 | -1.92(-1.11%) |
May 10, 2012 | 174.81 | 176.96 | 172.14 | 172.53 | 1,746,755 | -0.63(-0.36%) |
May 09, 2012 | 170.02 | 174.19 | 168.01 | 173.16 | 2,132,703 | -0.26(-0.15%) |
May 08, 2012 | 171.94 | 173.56 | 167.74 | 173.43 | 1,750,841 | -0.10(-0.06%) |
May 07, 2012 | 172.80 | 175.74 | 170.78 | 173.53 | 1,397,113 | -0.26(-0.15%) |
May 04, 2012 | 176.04 | 176.30 | 171.97 | 173.79 | 1,728,508 | -4.43(-2.49%) |
May 03, 2012 | 182.68 | 183.34 | 177.46 | 178.22 | 1,726,569 | -4.89(-2.67%) |
May 02, 2012 | 185.72 | 186.02 | 182.60 | 183.11 | 1,739,403 | -5.26(-2.79%) |
May 01, 2012 | 186.35 | 190.48 | 184.53 | 188.37 | 1,542,531 | +2.05(+1.10%) |
Apr 30, 2012 | 184.60 | 186.98 | 182.65 | 186.32 | 1,481,260 | +1.62(+0.88%) |
Apr 27, 2012 | 184.40 | 185.06 | 181.56 | 184.70 | 977,789 | +0.93(+0.50%) |
Apr 26, 2012 | 179.41 | 184.10 | 179.28 | 183.77 | 1,318,489 | +3.27(+1.81%) |
Apr 25, 2012 | 177.06 | 180.83 | 176.20 | 180.50 | 1,744,687 | +5.45(+3.12%) |
Apr 24, 2012 | 174.52 | 176.63 | 172.20 | 175.05 | 1,242,619 | +1.55(+0.90%) |
Apr 23, 2012 | 171.18 | 174.62 | 168.60 | 173.49 | 1,994,940 | -0.63(-0.36%) |
Apr 20, 2012 | 177.16 | 178.25 | 173.86 | 174.12 | 1,694,933 | -1.26(-0.72%) |
Apr 19, 2012 | 174.45 | 177.19 | 173.66 | 175.38 | 1,887,791 | +1.32(+0.76%) |
Apr 18, 2012 | 175.87 | 176.00 | 173.26 | 174.06 | 1,662,624 | -2.35(-1.33%) |
Apr 17, 2012 | 175.61 | 179.18 | 175.51 | 176.40 | 1,742,216 | +3.04(+1.75%) |
Apr 16, 2012 | 177.19 | 178.62 | 171.94 | 173.36 | 1,556,315 | -3.01(-1.71%) |
Apr 13, 2012 | 179.54 | 179.91 | 175.94 | 176.37 | 1,650,518 | -3.90(-2.16%) |
Apr 12, 2012 | 175.08 | 181.16 | 175.08 | 180.27 | 1,800,760 | +5.85(+3.35%) |
Apr 11, 2012 | 178.62 | 178.91 | 174.02 | 174.42 | 1,423,762 | -1.42(-0.81%) |
Apr 10, 2012 | 180.60 | 181.89 | 175.19 | 175.84 | 1,942,386 | -4.89(-2.71%) |
Apr 09, 2012 | 179.87 | 182.28 | 178.95 | 180.73 | 1,284,898 | -2.74(-1.50%) |
Apr 05, 2012 | 184.43 | 187.54 | 182.72 | 183.47 | 1,177,621 | -1.82(-0.98%) |
Apr 04, 2012 | 186.65 | 187.47 | 184.00 | 185.29 | 1,627,147 | -4.20(-2.22%) |
Apr 03, 2012 | 190.98 | 191.11 | 187.14 | 189.49 | 1,154,222 | -1.72(-0.90%) |