Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 308.20 | 310.51 | 285.86 | 299.90 | 329,658 | -8.39(-2.72%) |
May 30, 2012 | 325.49 | 326.34 | 305.37 | 308.28 | 316,350 | -30.21(-8.93%) |
May 29, 2012 | 334.13 | 345.34 | 329.17 | 338.50 | 179,083 | +13.61(+4.19%) |
May 25, 2012 | 326.34 | 332.61 | 321.56 | 324.89 | 103,737 | -3.34(-1.02%) |
May 24, 2012 | 334.72 | 334.73 | 317.01 | 328.23 | 173,482 | -1.03(-0.31%) |
May 23, 2012 | 317.19 | 329.94 | 304.35 | 329.25 | 262,311 | +3.34(+1.02%) |
May 22, 2012 | 331.74 | 343.38 | 319.24 | 325.92 | 213,308 | -3.46(-1.05%) |
May 21, 2012 | 311.54 | 329.85 | 310.51 | 329.37 | 175,308 | +21.00(+6.81%) |
May 18, 2012 | 321.72 | 326.57 | 305.37 | 308.37 | 248,036 | -7.53(-2.38%) |
May 17, 2012 | 323.52 | 330.53 | 315.30 | 315.90 | 290,727 | -6.08(-1.89%) |
May 16, 2012 | 329.25 | 343.29 | 321.89 | 321.98 | 263,780 | -3.42(-1.05%) |
May 15, 2012 | 342.77 | 346.12 | 322.83 | 325.40 | 278,944 | -16.18(-4.74%) |
May 14, 2012 | 346.63 | 347.82 | 338.92 | 341.58 | 237,988 | -16.43(-4.59%) |
May 11, 2012 | 358.01 | 373.76 | 356.64 | 358.01 | 144,351 | -6.85(-1.88%) |
May 10, 2012 | 371.53 | 376.67 | 362.72 | 364.86 | 209,230 | +5.05(+1.40%) |
May 09, 2012 | 351.68 | 368.37 | 346.11 | 359.81 | 270,364 | -7.45(-2.03%) |
May 08, 2012 | 362.89 | 369.39 | 344.93 | 367.25 | 314,389 | -3.51(-0.95%) |
May 07, 2012 | 366.82 | 377.10 | 360.32 | 370.76 | 179,764 | -2.14(-0.57%) |
May 04, 2012 | 389.16 | 389.76 | 368.45 | 372.90 | 283,867 | -26.28(-6.58%) |
May 03, 2012 | 419.72 | 419.72 | 395.75 | 399.18 | 145,326 | -19.69(-4.70%) |
May 02, 2012 | 429.05 | 429.48 | 415.61 | 418.86 | 212,369 | -20.97(-4.77%) |
May 01, 2012 | 426.39 | 448.82 | 422.46 | 439.83 | 270,638 | +17.20(+4.07%) |
Apr 30, 2012 | 415.44 | 424.17 | 412.44 | 422.63 | 83,154 | +5.39(+1.29%) |
Apr 27, 2012 | 419.98 | 423.36 | 412.36 | 417.24 | 70,255 | -0.86(-0.20%) |
Apr 26, 2012 | 401.32 | 418.78 | 398.92 | 418.09 | 160,267 | +9.84(+2.41%) |
Apr 25, 2012 | 403.88 | 408.42 | 396.52 | 408.25 | 161,861 | +11.98(+3.02%) |
Apr 24, 2012 | 390.70 | 399.26 | 387.62 | 396.27 | 148,814 | +7.62(+1.96%) |
Apr 23, 2012 | 373.07 | 391.39 | 368.28 | 388.65 | 196,002 | -0.94(-0.24%) |
Apr 20, 2012 | 402.26 | 406.97 | 388.74 | 389.59 | 143,862 | -1.71(-0.44%) |
Apr 19, 2012 | 395.33 | 402.09 | 387.19 | 391.30 | 225,616 | -3.17(-0.80%) |
Apr 18, 2012 | 392.25 | 400.80 | 390.28 | 394.47 | 130,638 | -2.40(-0.60%) |
Apr 17, 2012 | 387.45 | 401.40 | 387.45 | 396.87 | 231,104 | +19.26(+5.10%) |
Apr 16, 2012 | 387.96 | 391.56 | 372.99 | 377.61 | 211,658 | -4.45(-1.17%) |
Apr 13, 2012 | 394.98 | 399.18 | 381.12 | 382.06 | 162,740 | -18.66(-4.66%) |
Apr 12, 2012 | 378.98 | 403.11 | 378.36 | 400.72 | 291,673 | +23.78(+6.31%) |
Apr 11, 2012 | 389.93 | 392.65 | 375.47 | 376.94 | 303,811 | -0.07(-0.02%) |
Apr 10, 2012 | 400.29 | 400.37 | 374.27 | 377.01 | 396,342 | -23.28(-5.82%) |
Apr 09, 2012 | 398.24 | 408.93 | 396.35 | 400.29 | 192,979 | -15.75(-3.79%) |
Apr 05, 2012 | 418.86 | 432.47 | 414.33 | 416.04 | 249,357 | -7.31(-1.73%) |
Apr 04, 2012 | 425.45 | 430.16 | 416.38 | 423.35 | 273,266 | -16.31(-3.71%) |
Apr 03, 2012 | 449.85 | 450.79 | 426.91 | 439.66 | 263,212 | -12.49(-2.76%) |
Apr 02, 2012 | 436.49 | 461.74 | 432.90 | 452.15 | 251,963 | +12.92(+2.94%) |
Mar 30, 2012 | 439.92 | 443.43 | 428.62 | 439.23 | 218,254 | +8.50(+1.97%) |
Mar 29, 2012 | 421.17 | 432.64 | 412.61 | 430.73 | 201,132 | +0.06(+0.01%) |
Mar 28, 2012 | 441.03 | 445.48 | 420.23 | 430.67 | 274,208 | -17.12(-3.82%) |
Mar 27, 2012 | 461.40 | 463.24 | 447.11 | 447.79 | 165,875 | -13.52(-2.93%) |
Mar 26, 2012 | 461.57 | 462.51 | 454.21 | 461.31 | 215,406 | +11.13(+2.47%) |
Mar 23, 2012 | 438.89 | 453.44 | 431.87 | 450.19 | 294,100 | +13.69(+3.14%) |
Mar 22, 2012 | 451.56 | 453.61 | 430.07 | 436.49 | 272,369 | -28.42(-6.11%) |
Mar 21, 2012 | 479.29 | 479.29 | 461.74 | 464.91 | 189,896 | -14.93(-3.11%) |
Mar 20, 2012 | 489.21 | 489.39 | 477.40 | 479.84 | 165,226 | -22.39(-4.46%) |
Mar 19, 2012 | 492.72 | 506.76 | 489.64 | 502.22 | 208,874 | +9.56(+1.94%) |
Mar 16, 2012 | 482.71 | 497.86 | 480.23 | 492.66 | 254,209 | +17.66(+3.72%) |
Mar 15, 2012 | 476.98 | 481.25 | 465.85 | 475.01 | 255,462 | +1.54(+0.33%) |
Mar 14, 2012 | 485.96 | 491.78 | 470.21 | 473.47 | 151,853 | -14.98(-3.07%) |
Mar 13, 2012 | 478.35 | 489.04 | 465.34 | 488.44 | 220,407 | +17.80(+3.78%) |
Mar 12, 2012 | 473.72 | 476.29 | 464.57 | 470.64 | 145,016 | -5.74(-1.20%) |
Mar 09, 2012 | 478.86 | 488.36 | 473.19 | 476.38 | 155,861 | -0.60(-0.13%) |
Mar 08, 2012 | 475.09 | 482.20 | 467.90 | 476.98 | 127,144 | +7.53(+1.60%) |
Mar 07, 2012 | 464.99 | 473.27 | 454.72 | 469.44 | 212,660 | +9.42(+2.05%) |
Mar 06, 2012 | 461.31 | 465.34 | 451.04 | 460.03 | 210,357 | -23.97(-4.95%) |
Mar 05, 2012 | 486.13 | 486.13 | 469.10 | 483.99 | 108,938 | -6.16(-1.26%) |
Mar 02, 2012 | 500.68 | 505.22 | 483.82 | 490.16 | 243,493 | -16.69(-3.29%) |