Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 151.13 | 151.57 | 150.02 | 151.57 | 16,585 | +0.44(+0.29%) |
May 30, 2012 | 150.76 | 151.82 | 150.18 | 151.13 | 19,073 | -1.96(-1.28%) |
May 29, 2012 | 153.06 | 153.45 | 151.84 | 153.08 | 4,175 | +1.55(+1.02%) |
May 25, 2012 | 152.79 | 153.10 | 151.07 | 151.54 | 19,976 | +0.02(+0.02%) |
May 24, 2012 | 151.22 | 151.51 | 150.12 | 151.51 | 2,495 | +1.00(+0.67%) |
May 23, 2012 | 148.80 | 150.51 | 148.80 | 150.51 | 5,316 | -0.14(-0.09%) |
May 22, 2012 | 151.13 | 151.13 | 149.96 | 150.65 | 3,212 | -0.47(-0.31%) |
May 21, 2012 | 150.35 | 151.13 | 149.98 | 151.13 | 3,708 | +2.33(+1.56%) |
May 18, 2012 | 149.36 | 150.72 | 147.84 | 148.80 | 18,521 | -1.85(-1.23%) |
May 17, 2012 | 152.14 | 152.14 | 149.99 | 150.65 | 11,297 | -1.64(-1.08%) |
May 16, 2012 | 151.60 | 154.18 | 151.60 | 152.29 | 5,354 | +0.96(+0.64%) |
May 15, 2012 | 152.56 | 152.56 | 151.29 | 151.32 | 5,597 | -0.58(-0.38%) |
May 14, 2012 | 151.01 | 151.90 | 151.01 | 151.90 | 6,874 | -0.62(-0.40%) |
May 11, 2012 | 152.20 | 152.52 | 151.21 | 152.52 | 7,272 | -0.29(-0.19%) |
May 10, 2012 | 152.48 | 152.81 | 151.91 | 152.81 | 4,258 | +0.40(+0.26%) |
May 09, 2012 | 149.02 | 152.41 | 149.02 | 152.41 | 3,042 | +1.68(+1.12%) |
May 08, 2012 | 149.22 | 151.23 | 148.33 | 150.73 | 10,939 | +0.30(+0.20%) |
May 07, 2012 | 148.70 | 150.43 | 148.62 | 150.43 | 9,709 | +0.98(+0.66%) |
May 04, 2012 | 147.23 | 149.44 | 147.23 | 149.44 | 12,955 | +0.70(+0.47%) |
May 03, 2012 | 148.66 | 149.51 | 148.36 | 148.74 | 6,698 | -1.32(-0.88%) |
May 02, 2012 | 149.16 | 150.43 | 149.16 | 150.07 | 6,119 | +0.59(+0.40%) |
May 01, 2012 | 149.95 | 151.17 | 149.17 | 149.47 | 21,670 | -0.08(-0.06%) |
Apr 30, 2012 | 146.40 | 149.72 | 146.40 | 149.56 | 14,406 | +2.47(+1.68%) |
Apr 27, 2012 | 145.44 | 147.63 | 145.44 | 147.08 | 47,628 | +1.45(+1.00%) |
Apr 26, 2012 | 145.53 | 145.63 | 144.42 | 145.63 | 57,223 | +0.82(+0.56%) |
Apr 25, 2012 | 145.63 | 145.63 | 143.73 | 144.81 | 11,629 | +0.56(+0.39%) |
Apr 24, 2012 | 144.38 | 144.63 | 143.60 | 144.25 | 25,351 | +0.53(+0.37%) |
Apr 23, 2012 | 143.74 | 145.40 | 143.72 | 143.72 | 11,491 | -2.71(-1.85%) |
Apr 20, 2012 | 146.82 | 147.99 | 145.58 | 146.43 | 22,621 | +2.18(+1.51%) |
Apr 19, 2012 | 144.61 | 144.61 | 143.94 | 144.25 | 7,781 | +0.08(+0.06%) |
Apr 18, 2012 | 143.59 | 144.52 | 143.59 | 144.17 | 5,082 | -0.71(-0.49%) |
Apr 17, 2012 | 143.04 | 145.49 | 143.04 | 144.88 | 18,215 | +2.27(+1.59%) |
Apr 16, 2012 | 139.99 | 143.38 | 139.99 | 142.61 | 12,458 | +4.04(+2.91%) |
Apr 13, 2012 | 138.59 | 139.53 | 137.61 | 138.57 | 5,418 | -1.90(-1.36%) |
Apr 12, 2012 | 139.95 | 141.45 | 139.95 | 140.47 | 12,789 | -0.41(-0.29%) |
Apr 11, 2012 | 140.72 | 141.06 | 140.24 | 140.88 | 8,956 | +0.85(+0.61%) |
Apr 10, 2012 | 141.70 | 142.18 | 139.53 | 140.03 | 24,903 | -2.64(-1.85%) |
Apr 09, 2012 | 142.79 | 144.67 | 142.25 | 142.67 | 24,108 | -3.17(-2.17%) |
Apr 05, 2012 | 148.35 | 148.35 | 145.84 | 145.84 | 4,441 | -3.39(-2.27%) |
Apr 04, 2012 | 150.73 | 150.73 | 148.56 | 149.23 | 12,846 | -2.52(-1.66%) |
Apr 03, 2012 | 151.75 | 151.75 | 151.75 | 151.75 | 1,930 | -1.71(-1.11%) |
Apr 02, 2012 | 150.18 | 154.11 | 150.18 | 153.46 | 7,682 | +2.27(+1.50%) |
Mar 30, 2012 | 151.19 | 151.19 | 151.19 | 151.19 | 3,253 | +0.20(+0.14%) |
Mar 29, 2012 | 150.14 | 150.99 | 150.14 | 150.99 | 3,100 | -0.71(-0.47%) |
Mar 28, 2012 | 153.46 | 153.46 | 151.62 | 151.70 | 6,169 | -1.83(-1.19%) |
Mar 27, 2012 | 153.88 | 154.50 | 153.53 | 153.53 | 2,076 | +0.03(+0.02%) |
Mar 26, 2012 | 153.77 | 155.02 | 152.64 | 153.50 | 21,625 | +1.30(+0.85%) |
Mar 23, 2012 | 150.66 | 152.99 | 150.47 | 152.20 | 7,969 | +1.18(+0.78%) |
Mar 22, 2012 | 151.87 | 152.39 | 150.79 | 151.02 | 3,118 | -2.50(-1.63%) |
Mar 21, 2012 | 151.81 | 153.52 | 151.66 | 153.52 | 5,541 | +1.71(+1.12%) |
Mar 20, 2012 | 152.31 | 152.31 | 151.24 | 151.81 | 8,638 | -0.78(-0.51%) |
Mar 19, 2012 | 153.03 | 153.72 | 152.60 | 152.60 | 8,909 | -0.23(-0.15%) |
Mar 16, 2012 | 150.88 | 153.36 | 150.88 | 152.83 | 16,384 | +1.15(+0.76%) |
Mar 15, 2012 | 151.04 | 151.95 | 151.00 | 151.68 | 3,691 | +0.18(+0.12%) |
Mar 14, 2012 | 153.54 | 153.54 | 151.32 | 151.50 | 2,996 | -1.85(-1.20%) |
Mar 13, 2012 | 150.85 | 153.51 | 150.85 | 153.35 | 9,892 | +3.84(+2.57%) |
Mar 12, 2012 | 149.70 | 150.19 | 149.32 | 149.51 | 3,097 | -0.51(-0.34%) |
Mar 09, 2012 | 147.21 | 150.02 | 147.21 | 150.02 | 6,203 | +1.86(+1.25%) |
Mar 08, 2012 | 146.25 | 148.17 | 144.90 | 148.16 | 8,813 | +2.35(+1.61%) |
Mar 07, 2012 | 144.69 | 146.21 | 144.69 | 145.81 | 9,670 | +2.65(+1.85%) |
Mar 06, 2012 | 141.57 | 143.17 | 141.57 | 143.17 | 12,017 | -0.32(-0.23%) |
Mar 05, 2012 | 141.55 | 144.29 | 141.25 | 143.49 | 8,672 | +0.76(+0.53%) |
Mar 02, 2012 | 145.04 | 145.09 | 140.89 | 142.73 | 13,398 | -2.66(-1.83%) |