Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 157.90 | 161.09 | 155.85 | 160.17 | 21,957 | +1.72(+1.09%) |
May 30, 2012 | 159.61 | 161.92 | 157.80 | 158.45 | 7,342 | -2.28(-1.42%) |
May 29, 2012 | 158.28 | 162.04 | 157.80 | 160.73 | 13,135 | +2.15(+1.35%) |
May 25, 2012 | 155.25 | 158.95 | 155.18 | 158.59 | 15,393 | +1.74(+1.11%) |
May 24, 2012 | 157.56 | 157.56 | 154.04 | 156.85 | 20,086 | +0.00(+0.00%) |
May 23, 2012 | 157.77 | 157.79 | 154.82 | 156.85 | 11,995 | -0.65(-0.41%) |
May 22, 2012 | 159.70 | 159.70 | 155.43 | 157.49 | 13,358 | +0.51(+0.33%) |
May 21, 2012 | 156.96 | 158.53 | 156.45 | 156.98 | 10,209 | +0.13(+0.08%) |
May 18, 2012 | 160.25 | 161.40 | 156.74 | 156.85 | 8,384 | -2.04(-1.29%) |
May 17, 2012 | 161.59 | 161.59 | 158.42 | 158.89 | 9,055 | -2.12(-1.32%) |
May 16, 2012 | 163.03 | 163.41 | 160.19 | 161.01 | 5,643 | +0.61(+0.38%) |
May 15, 2012 | 161.79 | 163.36 | 160.17 | 160.40 | 7,338 | -1.40(-0.86%) |
May 14, 2012 | 165.06 | 165.06 | 161.61 | 161.80 | 8,917 | -1.81(-1.10%) |
May 11, 2012 | 162.76 | 166.16 | 162.76 | 163.60 | 5,887 | -1.23(-0.74%) |
May 10, 2012 | 162.84 | 166.28 | 162.84 | 164.83 | 10,167 | +2.39(+1.47%) |
May 09, 2012 | 163.97 | 165.40 | 162.44 | 162.44 | 5,839 | -1.29(-0.79%) |
May 08, 2012 | 162.67 | 165.02 | 160.85 | 163.74 | 6,221 | -0.57(-0.35%) |
May 07, 2012 | 164.31 | 165.09 | 163.37 | 164.31 | 5,313 | +1.97(+1.21%) |
May 04, 2012 | 162.92 | 166.35 | 159.19 | 162.34 | 21,242 | +0.71(+0.44%) |
May 03, 2012 | 161.96 | 164.74 | 161.63 | 161.63 | 3,711 | -0.45(-0.28%) |
May 02, 2012 | 162.38 | 163.16 | 160.38 | 162.07 | 10,846 | -0.90(-0.55%) |
May 01, 2012 | 164.60 | 166.28 | 162.65 | 162.98 | 7,691 | -1.76(-1.07%) |
Apr 30, 2012 | 166.16 | 166.29 | 164.51 | 164.74 | 2,389 | -1.62(-0.97%) |
Apr 27, 2012 | 165.46 | 166.35 | 165.35 | 166.35 | 4,303 | +1.11(+0.67%) |
Apr 26, 2012 | 164.62 | 166.92 | 162.10 | 165.24 | 4,405 | -0.62(-0.37%) |
Apr 25, 2012 | 166.34 | 166.68 | 160.36 | 165.86 | 4,320 | +0.93(+0.56%) |
Apr 24, 2012 | 163.10 | 165.69 | 162.77 | 164.93 | 3,530 | +1.99(+1.22%) |
Apr 23, 2012 | 162.75 | 164.11 | 162.07 | 162.94 | 10,518 | -1.25(-0.76%) |
Apr 20, 2012 | 163.33 | 165.07 | 162.99 | 164.18 | 4,719 | +1.44(+0.89%) |
Apr 19, 2012 | 162.86 | 164.87 | 161.43 | 162.74 | 5,214 | +0.08(+0.05%) |
Apr 18, 2012 | 165.31 | 165.31 | 162.55 | 162.66 | 6,534 | -3.16(-1.90%) |
Apr 17, 2012 | 165.44 | 168.22 | 165.44 | 165.82 | 13,808 | +1.28(+0.78%) |
Apr 16, 2012 | 163.76 | 166.24 | 162.56 | 164.54 | 7,680 | +1.56(+0.96%) |
Apr 13, 2012 | 166.15 | 166.33 | 162.55 | 162.98 | 18,828 | -3.67(-2.20%) |
Apr 12, 2012 | 165.56 | 166.96 | 165.56 | 166.65 | 6,345 | +1.05(+0.64%) |
Apr 11, 2012 | 166.26 | 166.26 | 163.51 | 165.59 | 10,419 | +3.42(+2.11%) |
Apr 10, 2012 | 164.64 | 166.05 | 162.06 | 162.17 | 23,558 | -2.71(-1.64%) |
Apr 09, 2012 | 166.47 | 168.18 | 164.23 | 164.88 | 6,513 | -3.90(-2.31%) |
Apr 05, 2012 | 168.95 | 169.16 | 167.30 | 168.78 | 6,205 | -0.09(-0.06%) |
Apr 04, 2012 | 171.50 | 171.50 | 168.36 | 168.87 | 12,078 | -3.95(-2.29%) |
Apr 03, 2012 | 173.60 | 173.60 | 171.10 | 172.82 | 9,954 | -0.78(-0.45%) |
Apr 02, 2012 | 172.73 | 173.81 | 172.48 | 173.60 | 13,265 | -0.06(-0.03%) |
Mar 30, 2012 | 174.63 | 174.75 | 173.01 | 173.66 | 5,981 | -0.37(-0.21%) |
Mar 29, 2012 | 174.53 | 175.55 | 173.96 | 174.03 | 9,313 | -1.12(-0.64%) |
Mar 28, 2012 | 174.71 | 176.27 | 173.97 | 175.15 | 3,814 | +1.10(+0.63%) |
Mar 27, 2012 | 177.21 | 177.21 | 174.05 | 174.05 | 4,819 | -3.19(-1.80%) |
Mar 26, 2012 | 174.91 | 178.44 | 174.63 | 177.24 | 12,688 | +2.97(+1.70%) |
Mar 23, 2012 | 173.48 | 174.27 | 173.20 | 174.27 | 6,937 | +0.44(+0.25%) |
Mar 22, 2012 | 173.00 | 174.22 | 171.87 | 173.83 | 26,456 | +0.33(+0.19%) |
Mar 21, 2012 | 172.99 | 174.10 | 171.94 | 173.50 | 10,977 | +0.06(+0.03%) |
Mar 20, 2012 | 173.00 | 173.77 | 172.43 | 173.44 | 12,442 | -0.36(-0.21%) |
Mar 19, 2012 | 171.52 | 173.96 | 170.87 | 173.80 | 20,583 | +1.89(+1.10%) |
Mar 16, 2012 | 169.38 | 171.91 | 169.27 | 171.91 | 21,795 | +2.03(+1.20%) |
Mar 15, 2012 | 169.75 | 170.81 | 168.11 | 169.88 | 11,556 | +0.86(+0.51%) |
Mar 14, 2012 | 166.92 | 169.22 | 166.27 | 169.01 | 8,505 | +1.74(+1.04%) |
Mar 13, 2012 | 161.34 | 167.28 | 161.06 | 167.28 | 16,401 | +6.22(+3.86%) |
Mar 12, 2012 | 161.33 | 162.55 | 161.05 | 161.06 | 14,615 | -0.26(-0.16%) |
Mar 09, 2012 | 160.57 | 161.56 | 160.43 | 161.33 | 18,710 | +0.45(+0.28%) |
Mar 08, 2012 | 161.32 | 161.33 | 159.22 | 160.88 | 26,381 | +0.54(+0.34%) |
Mar 07, 2012 | 158.01 | 161.19 | 157.94 | 160.34 | 4,765 | +2.91(+1.85%) |
Mar 06, 2012 | 162.47 | 163.19 | 157.43 | 157.43 | 23,491 | -5.79(-3.55%) |
Mar 05, 2012 | 167.26 | 167.26 | 162.92 | 163.22 | 27,098 | -3.89(-2.33%) |
Mar 02, 2012 | 169.10 | 169.81 | 167.11 | 167.11 | 14,373 | -1.80(-1.07%) |