Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 187.67 | 192.66 | 186.55 | 191.21 | 938,262 | +3.11(+1.65%) |
Mar 30, 2012 | 189.00 | 189.69 | 185.77 | 188.10 | 852,909 | +0.96(+0.51%) |
Mar 29, 2012 | 187.44 | 187.74 | 184.10 | 187.14 | 1,406,848 | -1.59(-0.84%) |
Mar 28, 2012 | 191.90 | 192.23 | 186.48 | 188.73 | 1,541,909 | -4.23(-2.19%) |
Mar 27, 2012 | 195.21 | 196.03 | 192.28 | 192.96 | 1,089,615 | -2.38(-1.22%) |
Mar 26, 2012 | 196.56 | 197.26 | 194.15 | 195.34 | 644,585 | +1.06(+0.54%) |
Mar 23, 2012 | 190.38 | 194.84 | 188.90 | 194.28 | 1,517,688 | +4.13(+2.17%) |
Mar 22, 2012 | 194.25 | 194.28 | 188.60 | 190.15 | 1,404,631 | -6.54(-3.33%) |
Mar 21, 2012 | 198.48 | 198.71 | 195.21 | 196.70 | 1,142,924 | -1.22(-0.62%) |
Mar 20, 2012 | 200.69 | 200.86 | 197.13 | 197.92 | 2,335,002 | -4.79(-2.36%) |
Mar 19, 2012 | 200.69 | 204.31 | 199.90 | 202.71 | 1,143,144 | +2.28(+1.14%) |
Mar 16, 2012 | 196.99 | 200.86 | 196.89 | 200.43 | 2,002,159 | +4.21(+2.15%) |
Mar 15, 2012 | 194.80 | 197.44 | 193.38 | 196.22 | 1,604,700 | +1.45(+0.75%) |
Mar 14, 2012 | 197.14 | 198.63 | 193.98 | 194.77 | 1,357,313 | -2.54(-1.29%) |
Mar 13, 2012 | 195.30 | 197.44 | 192.62 | 197.31 | 1,201,064 | +3.33(+1.72%) |
Mar 12, 2012 | 196.25 | 196.81 | 192.69 | 193.98 | 1,043,463 | -2.77(-1.41%) |
Mar 09, 2012 | 195.92 | 198.69 | 195.53 | 196.75 | 1,054,251 | +1.29(+0.66%) |
Mar 08, 2012 | 193.45 | 196.16 | 191.90 | 195.46 | 986,742 | +3.43(+1.79%) |
Mar 07, 2012 | 189.19 | 192.69 | 187.81 | 192.03 | 972,209 | +3.53(+1.87%) |
Mar 06, 2012 | 189.16 | 189.72 | 186.79 | 188.50 | 1,361,782 | -3.63(-1.89%) |
Mar 05, 2012 | 193.84 | 194.21 | 190.15 | 192.13 | 1,277,156 | -2.67(-1.37%) |
Mar 02, 2012 | 198.99 | 198.99 | 194.27 | 194.80 | 1,608,562 | -4.29(-2.15%) |