Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 315.67 | 316.57 | 312.03 | 316.57 | 79,886 | +0.00(+0.00%) |
May 30, 2012 | 315.06 | 317.87 | 314.74 | 316.57 | 40,681 | -0.36(-0.11%) |
May 29, 2012 | 319.45 | 319.83 | 315.95 | 316.92 | 42,901 | -0.13(-0.04%) |
May 25, 2012 | 320.42 | 320.42 | 316.57 | 317.05 | 46,117 | -3.37(-1.05%) |
May 24, 2012 | 314.97 | 320.42 | 313.52 | 320.42 | 46,639 | +5.20(+1.65%) |
May 23, 2012 | 312.29 | 315.60 | 310.89 | 315.22 | 53,825 | +1.22(+0.39%) |
May 22, 2012 | 312.77 | 314.14 | 312.04 | 314.00 | 59,450 | +1.62(+0.52%) |
May 21, 2012 | 314.42 | 314.99 | 310.91 | 312.38 | 77,389 | -2.26(-0.72%) |
May 18, 2012 | 316.36 | 316.36 | 310.76 | 314.64 | 76,504 | -0.28(-0.09%) |
May 17, 2012 | 315.76 | 317.67 | 314.30 | 314.92 | 66,245 | -0.20(-0.06%) |
May 16, 2012 | 324.61 | 325.15 | 315.12 | 315.12 | 66,004 | -8.03(-2.48%) |
May 15, 2012 | 326.01 | 326.77 | 322.15 | 323.15 | 58,410 | -2.41(-0.74%) |
May 14, 2012 | 327.55 | 327.55 | 324.16 | 325.56 | 24,347 | -2.86(-0.87%) |
May 11, 2012 | 325.25 | 329.25 | 321.43 | 328.42 | 29,798 | +0.64(+0.20%) |
May 10, 2012 | 328.01 | 330.17 | 326.82 | 327.78 | 36,613 | +1.30(+0.40%) |
May 09, 2012 | 324.82 | 330.36 | 323.51 | 326.48 | 61,091 | -1.16(-0.35%) |
May 08, 2012 | 324.89 | 328.77 | 322.48 | 327.63 | 60,305 | +0.88(+0.27%) |
May 07, 2012 | 325.99 | 326.75 | 321.53 | 326.75 | 57,201 | +1.51(+0.46%) |
May 04, 2012 | 327.87 | 330.03 | 322.84 | 325.24 | 43,776 | -2.49(-0.76%) |
May 03, 2012 | 331.40 | 331.95 | 327.16 | 327.73 | 47,928 | -2.34(-0.71%) |
May 02, 2012 | 329.20 | 332.55 | 326.83 | 330.07 | 37,530 | -0.93(-0.28%) |
May 01, 2012 | 329.21 | 333.60 | 328.71 | 331.00 | 31,216 | +1.06(+0.32%) |
Apr 30, 2012 | 327.59 | 331.21 | 326.64 | 329.94 | 55,885 | +1.49(+0.45%) |
Apr 27, 2012 | 327.39 | 328.96 | 325.03 | 328.45 | 48,284 | +1.03(+0.31%) |
Apr 26, 2012 | 325.23 | 328.11 | 323.86 | 327.42 | 52,650 | +1.09(+0.33%) |
Apr 25, 2012 | 327.13 | 328.09 | 325.28 | 326.33 | 37,036 | +0.52(+0.16%) |
Apr 24, 2012 | 323.12 | 326.64 | 322.31 | 325.81 | 41,377 | +2.14(+0.66%) |
Apr 23, 2012 | 320.48 | 324.59 | 316.24 | 323.68 | 74,334 | +0.88(+0.27%) |
Apr 20, 2012 | 326.04 | 326.29 | 322.08 | 322.80 | 29,059 | -1.98(-0.61%) |
Apr 19, 2012 | 323.00 | 326.13 | 321.47 | 324.78 | 34,510 | +0.89(+0.28%) |
Apr 18, 2012 | 324.31 | 324.39 | 321.96 | 323.89 | 44,541 | -1.44(-0.44%) |
Apr 17, 2012 | 323.01 | 326.96 | 323.01 | 325.33 | 51,325 | +3.86(+1.20%) |
Apr 16, 2012 | 320.37 | 323.73 | 319.24 | 321.47 | 85,434 | +2.16(+0.68%) |
Apr 13, 2012 | 324.41 | 325.60 | 319.31 | 319.31 | 55,301 | -4.99(-1.54%) |
Apr 12, 2012 | 320.22 | 324.30 | 319.86 | 324.30 | 35,026 | +4.08(+1.27%) |
Apr 11, 2012 | 317.88 | 320.99 | 316.32 | 320.22 | 50,148 | +3.83(+1.21%) |
Apr 10, 2012 | 318.59 | 319.53 | 315.13 | 316.39 | 53,487 | -3.17(-0.99%) |
Apr 09, 2012 | 319.30 | 320.93 | 317.14 | 319.56 | 74,768 | -2.62(-0.81%) |
Apr 05, 2012 | 320.23 | 323.09 | 319.21 | 322.18 | 53,833 | +0.78(+0.24%) |
Apr 04, 2012 | 322.34 | 324.02 | 320.68 | 321.40 | 71,117 | -1.46(-0.45%) |
Apr 03, 2012 | 319.44 | 323.09 | 317.65 | 322.86 | 119,540 | +4.00(+1.26%) |
Apr 02, 2012 | 317.71 | 322.15 | 316.94 | 318.86 | 78,794 | +2.19(+0.69%) |
Mar 30, 2012 | 319.09 | 320.42 | 316.66 | 316.66 | 103,391 | -1.96(-0.62%) |
Mar 29, 2012 | 318.22 | 319.29 | 313.63 | 318.63 | 105,012 | -0.03(-0.01%) |
Mar 28, 2012 | 318.97 | 320.52 | 315.50 | 318.65 | 67,389 | +0.10(+0.03%) |
Mar 27, 2012 | 320.58 | 321.70 | 317.15 | 318.56 | 42,754 | -2.02(-0.63%) |
Mar 26, 2012 | 320.92 | 321.53 | 315.62 | 320.58 | 145,764 | +3.62(+1.14%) |
Mar 23, 2012 | 315.83 | 318.12 | 314.15 | 316.96 | 82,130 | +1.05(+0.33%) |
Mar 22, 2012 | 314.72 | 316.64 | 312.58 | 315.91 | 60,719 | -0.62(-0.19%) |
Mar 21, 2012 | 320.07 | 320.99 | 316.53 | 316.53 | 69,950 | -2.54(-0.80%) |
Mar 20, 2012 | 317.26 | 319.79 | 315.85 | 319.07 | 144,345 | +0.91(+0.29%) |
Mar 19, 2012 | 316.99 | 318.82 | 315.12 | 318.15 | 111,692 | -0.78(-0.24%) |
Mar 16, 2012 | 322.41 | 323.28 | 317.54 | 318.93 | 258,523 | -7.06(-2.17%) |
Mar 15, 2012 | 316.90 | 326.14 | 316.57 | 326.00 | 144,126 | +8.47(+2.67%) |
Mar 14, 2012 | 315.69 | 317.53 | 314.50 | 317.53 | 130,370 | +0.47(+0.15%) |
Mar 13, 2012 | 315.02 | 318.74 | 311.02 | 317.06 | 310,546 | -2.20(-0.69%) |
Mar 12, 2012 | 317.48 | 319.26 | 311.85 | 319.26 | 171,190 | +1.15(+0.36%) |
Mar 09, 2012 | 311.63 | 318.12 | 309.83 | 318.12 | 218,276 | +7.02(+2.26%) |
Mar 08, 2012 | 308.34 | 311.09 | 305.86 | 311.09 | 95,280 | +5.19(+1.70%) |
Mar 07, 2012 | 312.72 | 312.72 | 303.50 | 305.90 | 152,201 | -4.42(-1.42%) |
Mar 06, 2012 | 309.64 | 312.59 | 309.18 | 310.31 | 146,799 | -2.65(-0.85%) |
Mar 05, 2012 | 316.56 | 317.53 | 307.03 | 312.96 | 2,216,273 | -3.13(-0.99%) |
Mar 02, 2012 | 311.75 | 316.56 | 309.99 | 316.08 | 334,477 | +5.44(+1.75%) |