Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 116.38 | 116.88 | 115.12 | 115.66 | 15,491,938 | -0.98(-0.84%) |
May 30, 2012 | 116.80 | 117.20 | 116.19 | 116.64 | 6,008,033 | -1.16(-0.98%) |
May 29, 2012 | 117.05 | 118.77 | 117.05 | 117.80 | 6,033,310 | +1.30(+1.11%) |
May 25, 2012 | 116.99 | 117.52 | 116.32 | 116.50 | 4,841,665 | -1.07(-0.91%) |
May 24, 2012 | 117.52 | 117.69 | 116.32 | 117.58 | 5,952,577 | -0.02(-0.02%) |
May 23, 2012 | 117.24 | 117.81 | 115.84 | 117.59 | 6,780,960 | -0.42(-0.36%) |
May 22, 2012 | 118.75 | 118.88 | 117.56 | 118.01 | 5,948,942 | -0.56(-0.48%) |
May 21, 2012 | 117.51 | 118.68 | 116.70 | 118.58 | 6,235,851 | +1.13(+0.96%) |
May 18, 2012 | 119.19 | 119.19 | 117.02 | 117.45 | 9,568,203 | -1.20(-1.02%) |
May 17, 2012 | 119.72 | 120.39 | 118.50 | 118.66 | 9,383,348 | -1.10(-0.92%) |
May 16, 2012 | 119.57 | 120.73 | 118.83 | 119.76 | 8,340,537 | +0.41(+0.35%) |
May 15, 2012 | 119.58 | 120.80 | 119.18 | 119.34 | 4,982,219 | -0.24(-0.20%) |
May 14, 2012 | 119.87 | 120.35 | 119.06 | 119.58 | 5,051,940 | -1.04(-0.86%) |
May 11, 2012 | 119.90 | 121.19 | 119.89 | 120.62 | 3,988,625 | +0.34(+0.28%) |
May 10, 2012 | 120.52 | 121.87 | 119.93 | 120.28 | 6,388,264 | -0.38(-0.31%) |
May 09, 2012 | 119.91 | 121.72 | 119.36 | 120.66 | 6,241,847 | -0.15(-0.12%) |
May 08, 2012 | 121.38 | 121.75 | 119.75 | 120.81 | 6,473,635 | -0.85(-0.70%) |
May 07, 2012 | 121.78 | 122.27 | 121.15 | 121.66 | 5,649,626 | -0.74(-0.60%) |
May 04, 2012 | 123.28 | 123.67 | 122.05 | 122.40 | 6,739,677 | -1.34(-1.09%) |
May 03, 2012 | 124.36 | 124.75 | 123.33 | 123.74 | 4,733,839 | -0.49(-0.39%) |
May 02, 2012 | 123.58 | 124.36 | 123.55 | 124.23 | 3,952,877 | +0.04(+0.03%) |
May 01, 2012 | 123.71 | 124.75 | 123.43 | 124.20 | 4,548,446 | +0.55(+0.44%) |
Apr 30, 2012 | 123.43 | 124.17 | 123.19 | 123.65 | 4,643,453 | +0.16(+0.13%) |
Apr 27, 2012 | 123.28 | 124.30 | 122.95 | 123.49 | 5,545,348 | +0.73(+0.60%) |
Apr 26, 2012 | 121.45 | 123.13 | 121.45 | 122.75 | 5,530,754 | +1.20(+0.99%) |
Apr 25, 2012 | 120.63 | 121.62 | 120.49 | 121.55 | 6,704,607 | +2.13(+1.78%) |
Apr 24, 2012 | 118.86 | 120.90 | 118.75 | 119.42 | 9,422,722 | +0.82(+0.69%) |
Apr 23, 2012 | 118.16 | 118.88 | 117.50 | 118.60 | 6,060,856 | -0.58(-0.49%) |
Apr 20, 2012 | 119.32 | 119.49 | 118.88 | 119.18 | 7,969,645 | +0.05(+0.05%) |
Apr 19, 2012 | 119.44 | 120.17 | 117.94 | 119.13 | 9,651,358 | -0.37(-0.31%) |
Apr 18, 2012 | 120.87 | 121.85 | 119.42 | 119.50 | 17,004,660 | -4.37(-3.53%) |
Apr 17, 2012 | 122.15 | 123.98 | 121.90 | 123.87 | 10,156,549 | +2.82(+2.33%) |
Apr 16, 2012 | 122.25 | 122.98 | 121.04 | 121.04 | 6,408,256 | -0.05(-0.04%) |
Apr 13, 2012 | 122.00 | 122.20 | 121.09 | 121.09 | 6,310,713 | -1.50(-1.23%) |
Apr 12, 2012 | 121.09 | 122.74 | 121.00 | 122.60 | 4,906,368 | +1.64(+1.35%) |
Apr 11, 2012 | 121.80 | 122.00 | 120.89 | 120.96 | 5,637,500 | +0.15(+0.12%) |
Apr 10, 2012 | 122.37 | 122.85 | 120.72 | 120.81 | 6,921,550 | -1.56(-1.27%) |
Apr 09, 2012 | 122.05 | 123.10 | 121.43 | 122.37 | 5,571,627 | -0.32(-0.26%) |
Apr 05, 2012 | 122.50 | 122.81 | 122.08 | 122.69 | 6,379,046 | -0.35(-0.28%) |
Apr 04, 2012 | 123.13 | 123.59 | 122.52 | 123.03 | 7,375,631 | -2.06(-1.65%) |
Apr 03, 2012 | 124.98 | 125.80 | 124.52 | 125.09 | 6,852,288 | +0.02(+0.01%) |
Apr 02, 2012 | 124.77 | 125.21 | 124.25 | 125.07 | 5,673,829 | +0.49(+0.39%) |
Mar 30, 2012 | 124.64 | 124.86 | 124.20 | 124.58 | 5,388,297 | +0.23(+0.18%) |
Mar 29, 2012 | 123.06 | 124.50 | 123.01 | 124.36 | 5,700,341 | +0.59(+0.47%) |
Mar 28, 2012 | 123.86 | 124.61 | 123.16 | 123.77 | 5,469,275 | +0.07(+0.05%) |
Mar 27, 2012 | 124.47 | 124.59 | 123.60 | 123.71 | 4,529,328 | -0.35(-0.28%) |
Mar 26, 2012 | 123.27 | 124.15 | 123.19 | 124.06 | 5,724,570 | +1.37(+1.11%) |
Mar 23, 2012 | 122.94 | 122.98 | 122.14 | 122.69 | 5,084,905 | -0.01(-0.00%) |
Mar 22, 2012 | 121.81 | 123.00 | 121.78 | 122.70 | 5,539,679 | +0.48(+0.39%) |
Mar 21, 2012 | 122.00 | 122.86 | 121.99 | 122.22 | 5,576,703 | +0.26(+0.22%) |
Mar 20, 2012 | 122.25 | 122.41 | 121.63 | 121.96 | 6,188,302 | -0.88(-0.71%) |
Mar 19, 2012 | 122.83 | 123.32 | 122.11 | 122.83 | 6,302,439 | -0.17(-0.14%) |
Mar 16, 2012 | 123.62 | 123.91 | 123.01 | 123.01 | 16,141,607 | +0.01(+0.00%) |
Mar 15, 2012 | 122.37 | 123.11 | 122.25 | 123.00 | 6,064,443 | +0.76(+0.63%) |
Mar 14, 2012 | 121.68 | 122.50 | 121.59 | 122.24 | 7,707,621 | +0.56(+0.46%) |
Mar 13, 2012 | 120.45 | 121.75 | 120.38 | 121.68 | 8,149,259 | +1.66(+1.38%) |
Mar 12, 2012 | 119.97 | 120.36 | 119.56 | 120.02 | 5,224,709 | +0.23(+0.19%) |
Mar 09, 2012 | 119.41 | 120.08 | 119.25 | 119.79 | 5,322,644 | +0.48(+0.41%) |
Mar 08, 2012 | 118.97 | 119.41 | 118.61 | 119.31 | 5,268,466 | +1.22(+1.03%) |
Mar 07, 2012 | 118.28 | 118.57 | 117.81 | 118.09 | 5,605,236 | +0.30(+0.26%) |
Mar 06, 2012 | 118.91 | 119.20 | 117.52 | 117.78 | 8,732,364 | -2.03(-1.69%) |
Mar 05, 2012 | 118.44 | 120.13 | 118.41 | 119.81 | 11,619,233 | +1.10(+0.93%) |
Mar 02, 2012 | 117.69 | 118.76 | 117.66 | 118.71 | 6,243,476 | +0.76(+0.65%) |