Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 377.99 | 382.68 | 373.50 | 380.26 | 1,006,556 | +1.01(+0.27%) |
May 30, 2012 | 381.85 | 381.85 | 374.78 | 379.25 | 544,482 | -2.47(-0.65%) |
May 29, 2012 | 381.48 | 381.72 | 373.23 | 381.72 | 479,644 | +7.35(+1.96%) |
May 25, 2012 | 372.89 | 375.58 | 368.56 | 374.37 | 789,495 | +4.97(+1.35%) |
May 24, 2012 | 370.01 | 373.89 | 369.00 | 369.40 | 631,854 | -3.44(-0.92%) |
May 23, 2012 | 357.60 | 374.25 | 355.06 | 372.84 | 906,025 | +11.70(+3.24%) |
May 22, 2012 | 357.00 | 374.83 | 356.54 | 361.14 | 1,354,824 | -7.41(-2.01%) |
May 21, 2012 | 370.00 | 375.71 | 367.01 | 368.55 | 625,448 | -3.90(-1.05%) |
May 18, 2012 | 369.91 | 377.69 | 366.66 | 372.45 | 998,168 | +6.87(+1.88%) |
May 17, 2012 | 375.97 | 377.97 | 362.66 | 365.58 | 1,870,951 | -23.29(-5.99%) |
May 16, 2012 | 381.76 | 389.89 | 381.76 | 388.87 | 412,162 | +6.39(+1.67%) |
May 15, 2012 | 377.30 | 383.85 | 376.38 | 382.48 | 255,231 | +4.86(+1.29%) |
May 14, 2012 | 385.50 | 386.52 | 377.43 | 377.62 | 366,750 | -9.88(-2.55%) |
May 11, 2012 | 383.35 | 389.64 | 383.35 | 387.50 | 285,463 | +1.77(+0.46%) |
May 10, 2012 | 383.90 | 388.22 | 382.10 | 385.73 | 327,141 | +2.85(+0.74%) |
May 09, 2012 | 383.38 | 387.09 | 380.30 | 382.88 | 255,678 | -0.92(-0.24%) |
May 08, 2012 | 385.89 | 387.53 | 380.19 | 383.80 | 335,248 | -3.11(-0.80%) |
May 07, 2012 | 388.08 | 391.46 | 385.60 | 386.91 | 293,747 | -2.52(-0.65%) |
May 04, 2012 | 391.06 | 394.28 | 386.35 | 389.43 | 420,037 | -4.27(-1.08%) |
May 03, 2012 | 397.72 | 398.20 | 392.71 | 393.70 | 179,382 | -2.74(-0.69%) |
May 02, 2012 | 396.56 | 397.68 | 393.82 | 396.44 | 150,988 | +1.03(+0.26%) |
May 01, 2012 | 393.37 | 399.03 | 392.21 | 395.41 | 232,736 | -0.75(-0.19%) |
Apr 30, 2012 | 398.85 | 399.10 | 393.73 | 396.16 | 258,248 | -0.97(-0.24%) |
Apr 27, 2012 | 395.20 | 399.10 | 394.47 | 397.13 | 436,013 | +3.41(+0.87%) |
Apr 26, 2012 | 380.95 | 395.12 | 380.95 | 393.72 | 833,441 | +10.89(+2.84%) |
Apr 25, 2012 | 380.12 | 384.39 | 380.02 | 382.83 | 287,779 | +3.47(+0.91%) |
Apr 24, 2012 | 386.23 | 386.25 | 376.72 | 379.36 | 507,974 | -2.64(-0.69%) |
Apr 23, 2012 | 379.95 | 382.64 | 378.00 | 382.00 | 322,565 | +0.27(+0.07%) |
Apr 20, 2012 | 382.64 | 382.66 | 380.09 | 381.73 | 481,341 | +1.73(+0.46%) |
Apr 19, 2012 | 379.42 | 382.41 | 378.67 | 380.00 | 535,470 | +0.50(+0.13%) |
Apr 18, 2012 | 379.21 | 381.60 | 377.59 | 379.50 | 312,292 | +0.33(+0.09%) |
Apr 17, 2012 | 382.53 | 383.24 | 378.00 | 379.17 | 342,285 | -1.63(-0.43%) |
Apr 16, 2012 | 380.16 | 383.61 | 378.42 | 380.80 | 298,057 | -0.17(-0.04%) |
Apr 13, 2012 | 378.74 | 382.96 | 375.01 | 380.97 | 382,015 | +2.24(+0.59%) |
Apr 12, 2012 | 375.91 | 379.34 | 373.84 | 378.73 | 273,556 | +1.68(+0.45%) |
Apr 11, 2012 | 379.75 | 380.35 | 376.48 | 377.05 | 439,972 | +1.18(+0.31%) |
Apr 10, 2012 | 382.95 | 383.42 | 375.61 | 375.87 | 585,235 | -7.63(-1.99%) |
Apr 09, 2012 | 379.50 | 384.30 | 378.66 | 383.50 | 515,330 | -0.30(-0.08%) |
Apr 05, 2012 | 384.75 | 385.09 | 380.11 | 383.80 | 715,112 | +1.40(+0.37%) |
Apr 04, 2012 | 381.81 | 384.68 | 376.88 | 382.40 | 419,422 | +0.51(+0.13%) |
Apr 03, 2012 | 384.42 | 385.58 | 381.80 | 381.89 | 914,505 | +3.17(+0.84%) |
Apr 02, 2012 | 377.23 | 379.17 | 371.65 | 378.72 | 506,840 | +6.92(+1.86%) |
Mar 30, 2012 | 376.10 | 376.10 | 371.80 | 371.80 | 308,303 | -2.54(-0.68%) |
Mar 29, 2012 | 375.21 | 376.84 | 373.55 | 374.34 | 239,529 | -2.02(-0.54%) |
Mar 28, 2012 | 379.41 | 380.35 | 375.47 | 376.36 | 350,865 | -3.22(-0.85%) |
Mar 27, 2012 | 378.67 | 381.18 | 378.67 | 379.58 | 428,442 | +0.58(+0.15%) |
Mar 26, 2012 | 377.64 | 380.33 | 376.74 | 379.00 | 282,755 | +0.34(+0.09%) |
Mar 23, 2012 | 377.77 | 379.32 | 375.74 | 378.66 | 191,355 | +0.53(+0.14%) |
Mar 22, 2012 | 375.49 | 379.40 | 375.02 | 378.13 | 273,634 | +2.71(+0.72%) |
Mar 21, 2012 | 377.82 | 378.94 | 375.42 | 375.42 | 327,675 | -2.38(-0.63%) |
Mar 20, 2012 | 376.55 | 378.66 | 376.11 | 377.80 | 254,722 | +0.44(+0.12%) |
Mar 19, 2012 | 378.84 | 380.51 | 376.00 | 377.36 | 300,175 | -1.51(-0.40%) |
Mar 16, 2012 | 376.29 | 379.67 | 376.29 | 378.87 | 513,005 | -0.13(-0.03%) |
Mar 15, 2012 | 378.94 | 380.52 | 377.16 | 379.00 | 279,215 | -0.92(-0.24%) |
Mar 14, 2012 | 380.23 | 382.17 | 379.60 | 379.92 | 386,605 | +0.29(+0.08%) |
Mar 13, 2012 | 381.72 | 382.08 | 377.62 | 379.63 | 541,980 | -1.20(-0.32%) |
Mar 12, 2012 | 382.00 | 382.06 | 380.30 | 380.83 | 312,502 | -1.40(-0.37%) |
Mar 09, 2012 | 381.83 | 383.89 | 381.27 | 382.23 | 416,501 | +1.73(+0.45%) |
Mar 08, 2012 | 384.88 | 386.00 | 380.41 | 380.50 | 426,643 | -3.24(-0.84%) |
Mar 07, 2012 | 385.83 | 385.99 | 380.46 | 383.74 | 357,559 | -1.49(-0.39%) |
Mar 06, 2012 | 384.24 | 385.23 | 380.30 | 385.23 | 405,302 | +0.01(+0.00%) |
Mar 05, 2012 | 379.10 | 385.61 | 377.00 | 385.22 | 531,351 | +6.77(+1.79%) |
Mar 02, 2012 | 378.00 | 379.48 | 377.42 | 378.45 | 232,665 | +0.01(+0.00%) |