Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 152.17 | 153.39 | 149.00 | 151.14 | 654,874 | +1.02(+0.68%) |
Mar 30, 2012 | 147.80 | 150.12 | 145.93 | 150.12 | 899,452 | +3.89(+2.66%) |
Mar 29, 2012 | 147.43 | 148.16 | 145.58 | 146.23 | 653,244 | -2.30(-1.55%) |
Mar 28, 2012 | 149.38 | 149.86 | 146.68 | 148.53 | 479,740 | -0.62(-0.42%) |
Mar 27, 2012 | 152.90 | 152.90 | 149.06 | 149.15 | 758,124 | -1.18(-0.78%) |
Mar 26, 2012 | 147.64 | 150.34 | 147.05 | 150.33 | 525,774 | +2.99(+2.03%) |
Mar 23, 2012 | 145.81 | 147.58 | 145.24 | 147.34 | 497,252 | +1.90(+1.30%) |
Mar 22, 2012 | 146.20 | 146.62 | 145.17 | 145.44 | 780,865 | -2.07(-1.40%) |
Mar 21, 2012 | 148.49 | 149.66 | 147.04 | 147.51 | 890,635 | -1.44(-0.96%) |
Mar 20, 2012 | 149.91 | 149.91 | 148.68 | 148.95 | 437,045 | -1.31(-0.87%) |
Mar 19, 2012 | 149.47 | 151.31 | 149.32 | 150.26 | 421,567 | -0.37(-0.25%) |
Mar 16, 2012 | 149.49 | 150.72 | 148.74 | 150.63 | 1,004,731 | +0.38(+0.25%) |
Mar 15, 2012 | 147.44 | 150.26 | 146.05 | 150.25 | 733,705 | +3.23(+2.20%) |
Mar 14, 2012 | 151.23 | 151.23 | 145.68 | 147.02 | 670,471 | -1.71(-1.15%) |
Mar 13, 2012 | 144.33 | 148.73 | 143.05 | 148.73 | 1,055,001 | +5.95(+4.17%) |
Mar 12, 2012 | 144.32 | 144.32 | 142.51 | 142.78 | 856,154 | -1.49(-1.03%) |
Mar 09, 2012 | 143.83 | 144.71 | 143.07 | 144.26 | 597,246 | +1.00(+0.70%) |
Mar 08, 2012 | 145.47 | 145.77 | 142.88 | 143.27 | 935,232 | -0.86(-0.59%) |
Mar 07, 2012 | 142.24 | 144.13 | 141.61 | 144.13 | 704,273 | +2.60(+1.84%) |
Mar 06, 2012 | 141.88 | 142.83 | 140.58 | 141.53 | 1,188,250 | -1.52(-1.06%) |
Mar 05, 2012 | 144.14 | 144.20 | 142.54 | 143.04 | 623,056 | -1.11(-0.77%) |
Mar 02, 2012 | 143.82 | 145.60 | 143.68 | 144.15 | 1,143,068 | -0.18(-0.13%) |