Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 484.00 | 503.60 | 483.10 | 496.50 | 185,976 | +11.60(+2.39%) |
May 30, 2012 | 470.90 | 487.10 | 470.80 | 484.90 | 154,582 | +32.50(+7.18%) |
May 29, 2012 | 444.80 | 457.70 | 438.00 | 452.40 | 71,658 | -0.30(-0.07%) |
May 25, 2012 | 453.30 | 454.40 | 449.00 | 452.70 | 57,710 | +0.80(+0.18%) |
May 24, 2012 | 451.00 | 458.60 | 445.20 | 451.90 | 145,497 | -4.00(-0.88%) |
May 23, 2012 | 448.20 | 467.50 | 447.20 | 455.90 | 219,800 | +9.40(+2.11%) |
May 22, 2012 | 436.20 | 449.20 | 433.80 | 446.50 | 129,055 | +16.90(+3.93%) |
May 21, 2012 | 441.90 | 444.30 | 429.00 | 429.60 | 126,188 | -18.40(-4.11%) |
May 18, 2012 | 436.80 | 448.17 | 433.30 | 448.00 | 160,056 | +14.40(+3.32%) |
May 17, 2012 | 424.80 | 437.60 | 423.50 | 433.60 | 163,747 | +0.90(+0.21%) |
May 16, 2012 | 429.30 | 435.60 | 419.00 | 432.70 | 225,006 | +5.70(+1.33%) |
May 15, 2012 | 415.40 | 428.70 | 411.40 | 427.00 | 118,814 | +7.64(+1.82%) |
May 14, 2012 | 417.90 | 421.30 | 411.40 | 419.36 | 113,873 | +14.76(+3.65%) |
May 11, 2012 | 404.80 | 405.60 | 394.20 | 404.60 | 151,679 | +7.40(+1.86%) |
May 10, 2012 | 391.70 | 399.00 | 390.00 | 397.20 | 103,156 | -2.40(-0.60%) |
May 09, 2012 | 405.60 | 410.30 | 396.68 | 399.60 | 148,649 | +7.80(+1.99%) |
May 08, 2012 | 395.10 | 406.90 | 391.40 | 391.80 | 164,939 | +3.90(+1.01%) |
May 07, 2012 | 392.20 | 399.40 | 386.10 | 387.90 | 172,864 | +4.70(+1.23%) |
May 04, 2012 | 373.40 | 390.20 | 370.60 | 383.20 | 339,201 | +28.00(+7.88%) |
May 03, 2012 | 345.20 | 356.60 | 344.90 | 355.20 | 273,461 | +17.30(+5.12%) |
May 02, 2012 | 335.90 | 340.90 | 335.10 | 337.90 | 88,821 | +3.80(+1.14%) |
May 01, 2012 | 342.60 | 342.60 | 331.50 | 334.10 | 184,166 | -7.40(-2.17%) |
Apr 30, 2012 | 345.90 | 346.80 | 339.30 | 341.50 | 53,178 | -0.90(-0.26%) |
Apr 27, 2012 | 344.00 | 346.50 | 340.33 | 342.40 | 64,592 | -1.50(-0.44%) |
Apr 26, 2012 | 345.70 | 346.60 | 340.80 | 343.90 | 87,800 | -2.50(-0.72%) |
Apr 25, 2012 | 347.80 | 352.70 | 343.00 | 346.40 | 188,118 | -3.70(-1.06%) |
Apr 24, 2012 | 346.70 | 352.90 | 346.36 | 350.10 | 71,764 | -2.50(-0.71%) |
Apr 23, 2012 | 357.90 | 361.00 | 352.30 | 352.60 | 141,332 | +6.20(+1.79%) |
Apr 20, 2012 | 344.40 | 351.40 | 342.60 | 346.40 | 161,054 | -7.40(-2.09%) |
Apr 19, 2012 | 352.40 | 359.30 | 351.00 | 353.80 | 113,917 | +1.80(+0.51%) |
Apr 18, 2012 | 345.70 | 355.61 | 343.80 | 352.00 | 135,640 | +9.20(+2.68%) |
Apr 17, 2012 | 339.10 | 344.00 | 338.10 | 342.80 | 104,706 | -7.80(-2.22%) |
Apr 16, 2012 | 351.20 | 358.60 | 348.11 | 350.60 | 105,989 | -0.30(-0.09%) |
Apr 13, 2012 | 349.10 | 353.00 | 347.80 | 350.90 | 66,250 | +4.80(+1.39%) |
Apr 12, 2012 | 351.00 | 351.36 | 342.40 | 346.10 | 91,012 | -7.50(-2.12%) |
Apr 11, 2012 | 359.80 | 362.20 | 349.40 | 353.60 | 115,191 | -9.70(-2.67%) |
Apr 10, 2012 | 356.40 | 366.40 | 351.10 | 363.30 | 146,356 | +8.60(+2.42%) |
Apr 09, 2012 | 362.10 | 365.50 | 353.50 | 354.70 | 101,005 | +4.60(+1.31%) |
Apr 05, 2012 | 359.90 | 360.10 | 348.08 | 350.10 | 113,314 | -7.80(-2.18%) |
Apr 04, 2012 | 353.20 | 364.30 | 351.00 | 357.90 | 149,603 | +14.00(+4.07%) |
Apr 03, 2012 | 338.80 | 347.70 | 337.70 | 343.90 | 111,717 | +6.00(+1.78%) |
Apr 02, 2012 | 357.40 | 358.30 | 335.70 | 337.90 | 170,622 | -13.70(-3.90%) |
Mar 30, 2012 | 349.60 | 353.80 | 344.70 | 351.60 | 104,448 | +0.60(+0.17%) |
Mar 29, 2012 | 338.70 | 358.00 | 337.10 | 351.00 | 288,690 | +14.70(+4.37%) |
Mar 28, 2012 | 336.90 | 341.60 | 335.90 | 336.30 | 137,847 | +8.40(+2.56%) |
Mar 27, 2012 | 325.60 | 330.60 | 323.30 | 327.90 | 107,424 | +0.80(+0.24%) |
Mar 26, 2012 | 328.30 | 330.00 | 325.98 | 327.10 | 55,337 | -1.30(-0.40%) |
Mar 23, 2012 | 336.10 | 339.20 | 319.60 | 328.40 | 192,775 | -9.30(-2.75%) |
Mar 22, 2012 | 341.40 | 343.30 | 336.90 | 337.70 | 115,265 | +8.60(+2.61%) |
Mar 21, 2012 | 331.70 | 333.20 | 324.40 | 329.10 | 124,089 | -4.08(-1.23%) |
Mar 20, 2012 | 327.70 | 336.30 | 327.60 | 333.19 | 106,578 | +12.99(+4.06%) |
Mar 19, 2012 | 321.70 | 323.40 | 318.80 | 320.20 | 97,295 | -4.10(-1.26%) |
Mar 16, 2012 | 334.00 | 335.80 | 324.00 | 324.30 | 94,021 | -12.40(-3.68%) |
Mar 15, 2012 | 334.90 | 346.40 | 332.22 | 336.70 | 258,074 | +2.40(+0.72%) |
Mar 14, 2012 | 330.70 | 337.70 | 326.40 | 334.30 | 151,502 | +6.10(+1.86%) |
Mar 13, 2012 | 332.10 | 334.50 | 324.39 | 328.20 | 92,166 | -2.30(-0.70%) |
Mar 12, 2012 | 332.70 | 336.30 | 329.30 | 330.50 | 88,788 | +6.60(+2.04%) |
Mar 09, 2012 | 328.30 | 329.64 | 319.80 | 323.90 | 131,529 | -4.40(-1.34%) |
Mar 08, 2012 | 330.40 | 333.80 | 325.50 | 328.30 | 124,898 | -3.40(-1.03%) |
Mar 07, 2012 | 341.40 | 343.30 | 329.61 | 331.70 | 126,981 | -8.10(-2.38%) |
Mar 06, 2012 | 340.40 | 342.40 | 335.60 | 339.80 | 137,906 | +12.70(+3.88%) |
Mar 05, 2012 | 327.50 | 333.20 | 326.60 | 327.10 | 91,946 | -2.10(-0.64%) |
Mar 02, 2012 | 322.50 | 334.50 | 322.00 | 329.20 | 195,998 | +13.70(+4.34%) |