Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 165.60 | 165.60 | 159.00 | 161.80 | 12,571 | +1.80(+1.13%) |
May 30, 2012 | 160.20 | 162.00 | 158.80 | 160.00 | 6,142 | -1.20(-0.74%) |
May 29, 2012 | 160.60 | 162.40 | 142.60 | 161.20 | 5,336 | +1.40(+0.88%) |
May 25, 2012 | 159.60 | 159.80 | 157.80 | 159.80 | 2,483 | -0.20(-0.12%) |
May 24, 2012 | 163.40 | 167.80 | 157.40 | 160.00 | 5,128 | -3.60(-2.20%) |
May 23, 2012 | 161.80 | 164.00 | 158.20 | 163.60 | 5,603 | +0.20(+0.12%) |
May 22, 2012 | 160.20 | 166.20 | 160.20 | 163.40 | 11,475 | +3.80(+2.38%) |
May 21, 2012 | 158.80 | 160.80 | 156.20 | 159.60 | 4,395 | +0.80(+0.50%) |
May 18, 2012 | 159.40 | 161.00 | 155.60 | 158.80 | 7,134 | -1.00(-0.63%) |
May 17, 2012 | 159.40 | 163.00 | 151.80 | 159.80 | 22,038 | +0.40(+0.25%) |
May 16, 2012 | 162.60 | 164.80 | 159.40 | 159.40 | 6,533 | -2.60(-1.60%) |
May 15, 2012 | 162.60 | 165.80 | 161.80 | 162.00 | 3,687 | -0.20(-0.12%) |
May 14, 2012 | 162.00 | 164.40 | 160.60 | 162.20 | 8,936 | -1.80(-1.10%) |
May 11, 2012 | 167.00 | 167.40 | 162.40 | 164.00 | 6,058 | -3.00(-1.80%) |
May 10, 2012 | 169.60 | 171.80 | 166.40 | 167.00 | 9,248 | -1.60(-0.95%) |
May 09, 2012 | 167.60 | 170.00 | 167.00 | 168.60 | 6,521 | -0.60(-0.35%) |
May 08, 2012 | 169.40 | 170.00 | 167.80 | 169.20 | 5,337 | -1.60(-0.94%) |
May 07, 2012 | 167.40 | 171.20 | 165.00 | 170.80 | 6,972 | +2.60(+1.55%) |
May 04, 2012 | 170.00 | 171.20 | 167.60 | 168.20 | 5,566 | -1.80(-1.06%) |
May 03, 2012 | 172.80 | 175.60 | 169.80 | 170.00 | 11,969 | -3.80(-2.19%) |
May 02, 2012 | 166.00 | 174.60 | 166.00 | 173.80 | 13,092 | +9.40(+5.72%) |
May 01, 2012 | 165.00 | 171.20 | 163.40 | 164.40 | 14,202 | +0.00(+0.00%) |
Apr 30, 2012 | 165.00 | 165.00 | 163.00 | 164.40 | 7,052 | -3.40(-2.03%) |
Apr 27, 2012 | 165.40 | 168.40 | 162.60 | 167.80 | 8,487 | +2.80(+1.70%) |
Apr 26, 2012 | 164.00 | 166.00 | 163.40 | 165.00 | 3,917 | +0.60(+0.36%) |
Apr 25, 2012 | 167.00 | 168.00 | 163.80 | 164.40 | 9,597 | -0.60(-0.36%) |
Apr 24, 2012 | 166.00 | 167.20 | 163.80 | 165.00 | 11,488 | -1.38(-0.83%) |
Apr 23, 2012 | 164.20 | 168.40 | 163.60 | 166.38 | 12,510 | +0.18(+0.11%) |
Apr 20, 2012 | 166.40 | 167.00 | 164.80 | 166.20 | 10,054 | +1.60(+0.97%) |
Apr 19, 2012 | 165.20 | 167.40 | 163.40 | 164.60 | 9,424 | -0.80(-0.48%) |
Apr 18, 2012 | 166.00 | 167.00 | 164.20 | 165.40 | 4,935 | -0.40(-0.24%) |
Apr 17, 2012 | 164.00 | 169.00 | 164.00 | 165.80 | 14,456 | +2.00(+1.22%) |
Apr 16, 2012 | 163.00 | 167.00 | 158.20 | 163.80 | 14,776 | +0.00(+0.00%) |
Apr 13, 2012 | 161.40 | 164.80 | 161.20 | 163.80 | 7,224 | +1.40(+0.86%) |
Apr 12, 2012 | 162.00 | 163.94 | 160.30 | 162.40 | 13,241 | +0.20(+0.12%) |
Apr 11, 2012 | 162.60 | 162.60 | 161.40 | 162.20 | 8,038 | +1.20(+0.75%) |
Apr 10, 2012 | 162.60 | 163.00 | 160.40 | 161.00 | 8,282 | -1.00(-0.62%) |
Apr 09, 2012 | 159.40 | 162.60 | 155.40 | 162.00 | 21,208 | +0.00(+0.00%) |
Apr 05, 2012 | 160.00 | 163.80 | 159.20 | 162.00 | 12,568 | +0.70(+0.43%) |
Apr 04, 2012 | 159.00 | 161.80 | 159.00 | 161.30 | 8,839 | +0.30(+0.19%) |
Apr 03, 2012 | 160.00 | 161.60 | 157.90 | 161.00 | 8,840 | +1.00(+0.62%) |
Apr 02, 2012 | 155.60 | 162.00 | 155.60 | 160.00 | 8,162 | +4.40(+2.83%) |
Mar 30, 2012 | 159.20 | 159.20 | 153.80 | 155.60 | 9,000 | -2.20(-1.39%) |
Mar 29, 2012 | 162.40 | 165.00 | 155.80 | 157.80 | 11,290 | -5.60(-3.43%) |
Mar 28, 2012 | 161.80 | 163.60 | 160.00 | 163.40 | 9,776 | +2.20(+1.36%) |
Mar 27, 2012 | 163.60 | 165.00 | 159.80 | 161.20 | 9,518 | -2.40(-1.47%) |
Mar 26, 2012 | 165.60 | 167.00 | 161.20 | 163.60 | 9,227 | -0.20(-0.12%) |
Mar 23, 2012 | 164.00 | 164.00 | 161.40 | 163.80 | 3,202 | -0.20(-0.12%) |
Mar 22, 2012 | 162.20 | 164.20 | 160.80 | 164.00 | 12,000 | +1.40(+0.86%) |
Mar 21, 2012 | 162.60 | 165.00 | 161.20 | 162.60 | 9,824 | +0.40(+0.25%) |
Mar 20, 2012 | 166.00 | 166.00 | 161.60 | 162.20 | 8,440 | -4.00(-2.41%) |
Mar 19, 2012 | 159.20 | 170.00 | 158.40 | 166.20 | 10,155 | +7.40(+4.66%) |
Mar 16, 2012 | 158.20 | 160.20 | 157.60 | 158.80 | 7,567 | +0.80(+0.51%) |
Mar 15, 2012 | 157.80 | 158.20 | 154.60 | 158.00 | 3,505 | +0.80(+0.51%) |
Mar 14, 2012 | 157.80 | 161.00 | 156.60 | 157.20 | 4,942 | -0.80(-0.51%) |
Mar 13, 2012 | 148.60 | 159.00 | 148.60 | 158.00 | 7,386 | +11.00(+7.48%) |
Mar 12, 2012 | 138.80 | 147.60 | 138.80 | 147.00 | 7,797 | +7.80(+5.60%) |
Mar 09, 2012 | 137.00 | 141.60 | 137.00 | 139.20 | 11,537 | +2.20(+1.61%) |
Mar 08, 2012 | 139.00 | 139.00 | 136.20 | 137.00 | 13,554 | -1.00(-0.72%) |
Mar 07, 2012 | 137.20 | 138.80 | 137.00 | 138.00 | 14,140 | +1.00(+0.73%) |
Mar 06, 2012 | 137.60 | 138.00 | 136.30 | 137.00 | 8,738 | -2.20(-1.58%) |
Mar 05, 2012 | 136.00 | 139.60 | 135.40 | 139.20 | 3,580 | +3.00(+2.20%) |
Mar 02, 2012 | 136.80 | 138.40 | 135.40 | 136.20 | 6,697 | -0.20(-0.15%) |