Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 828.94 | 834.84 | 816.46 | 825.40 | 0 | -5.17(-0.62%) |
May 30, 2012 | 838.55 | 839.84 | 828.50 | 830.56 | 0 | -18.92(-2.23%) |
May 29, 2012 | 848.05 | 855.59 | 842.70 | 849.48 | 0 | +3.85(+0.45%) |
May 28, 2012 | 845.07 | 853.87 | 840.84 | 845.63 | 0 | +0.14(+0.02%) |
May 25, 2012 | 844.97 | 853.75 | 840.74 | 845.49 | 0 | +1.26(+0.15%) |
May 24, 2012 | 844.40 | 852.72 | 835.18 | 844.23 | 0 | +1.34(+0.16%) |
May 23, 2012 | 836.36 | 844.29 | 824.26 | 842.90 | 0 | +0.35(+0.04%) |
May 22, 2012 | 843.83 | 851.45 | 836.79 | 842.55 | 0 | +0.92(+0.11%) |
May 21, 2012 | 834.03 | 844.23 | 830.92 | 841.62 | 0 | +12.95(+1.56%) |
May 18, 2012 | 835.12 | 842.79 | 825.24 | 828.67 | 0 | -2.54(-0.31%) |
May 17, 2012 | 839.91 | 846.65 | 830.43 | 831.21 | 0 | -11.21(-1.33%) |
May 16, 2012 | 844.90 | 857.02 | 836.34 | 842.43 | 0 | +9.66(+1.16%) |
May 15, 2012 | 839.50 | 846.00 | 830.15 | 832.77 | 0 | -11.65(-1.38%) |
May 14, 2012 | 848.58 | 854.16 | 841.05 | 844.42 | 0 | -15.92(-1.85%) |
May 11, 2012 | 855.56 | 872.94 | 855.25 | 860.34 | 0 | -2.54(-0.29%) |
May 10, 2012 | 865.24 | 871.54 | 859.51 | 862.88 | 0 | +7.14(+0.83%) |
May 09, 2012 | 853.11 | 862.08 | 845.04 | 855.74 | 0 | -14.02(-1.61%) |
May 08, 2012 | 872.59 | 876.46 | 858.20 | 869.76 | 0 | -8.65(-0.98%) |
May 07, 2012 | 870.69 | 883.71 | 868.92 | 878.41 | 0 | +2.05(+0.23%) |
May 04, 2012 | 889.55 | 892.92 | 873.32 | 876.36 | 0 | -18.19(-2.03%) |
May 03, 2012 | 902.47 | 905.52 | 891.45 | 894.54 | 0 | -7.44(-0.82%) |
May 02, 2012 | 897.15 | 903.19 | 891.12 | 901.99 | 0 | -5.62(-0.62%) |
May 01, 2012 | 901.03 | 916.17 | 895.97 | 907.60 | 0 | +1.34(+0.15%) |
Apr 30, 2012 | 908.37 | 912.39 | 900.13 | 906.26 | 0 | -6.48(-0.71%) |
Apr 27, 2012 | 910.74 | 916.92 | 905.42 | 912.74 | 0 | +5.76(+0.64%) |
Apr 26, 2012 | 894.60 | 909.88 | 893.13 | 906.98 | 0 | +11.73(+1.31%) |
Apr 25, 2012 | 901.05 | 905.01 | 889.81 | 895.25 | 0 | +3.24(+0.36%) |
Apr 24, 2012 | 887.13 | 898.54 | 879.98 | 892.01 | 0 | +10.67(+1.21%) |
Apr 23, 2012 | 878.39 | 884.80 | 872.29 | 881.34 | 0 | -11.57(-1.30%) |
Apr 20, 2012 | 898.16 | 905.71 | 889.82 | 892.90 | 0 | +2.80(+0.31%) |
Apr 19, 2012 | 893.83 | 900.27 | 884.72 | 890.11 | 0 | -6.93(-0.77%) |
Apr 18, 2012 | 899.16 | 905.98 | 893.03 | 897.04 | 0 | -10.83(-1.19%) |
Apr 17, 2012 | 894.81 | 911.72 | 891.23 | 907.87 | 0 | +18.06(+2.03%) |
Apr 16, 2012 | 892.40 | 897.94 | 884.00 | 889.81 | 0 | +3.75(+0.42%) |
Apr 13, 2012 | 897.75 | 900.27 | 884.37 | 886.06 | 0 | -18.90(-2.09%) |
Apr 12, 2012 | 889.71 | 907.36 | 888.48 | 904.96 | 0 | +14.96(+1.68%) |
Apr 11, 2012 | 895.77 | 901.88 | 886.85 | 889.99 | 0 | +8.10(+0.92%) |
Apr 10, 2012 | 897.04 | 901.10 | 879.20 | 881.89 | 0 | -18.61(-2.07%) |
Apr 09, 2012 | 895.91 | 905.13 | 892.52 | 900.51 | 0 | -8.94(-0.98%) |
Apr 05, 2012 | 906.61 | 917.69 | 903.21 | 909.45 | 0 | -7.25(-0.79%) |
Apr 04, 2012 | 916.86 | 923.29 | 910.76 | 916.70 | 0 | -17.98(-1.92%) |
Apr 03, 2012 | 942.02 | 945.35 | 928.32 | 934.68 | 0 | -10.88(-1.15%) |
Apr 02, 2012 | 939.53 | 950.44 | 933.61 | 945.57 | 0 | +3.05(+0.32%) |
Mar 30, 2012 | 938.36 | 945.86 | 933.61 | 942.52 | 0 | +7.35(+0.79%) |
Mar 29, 2012 | 925.35 | 936.69 | 921.83 | 935.17 | 0 | -4.53(-0.48%) |
Mar 28, 2012 | 944.22 | 965.76 | 930.56 | 939.70 | 0 | -5.37(-0.57%) |
Mar 27, 2012 | 952.88 | 956.56 | 943.92 | 945.07 | 0 | -10.84(-1.13%) |
Mar 26, 2012 | 952.47 | 959.07 | 949.31 | 955.90 | 0 | +11.75(+1.24%) |
Mar 23, 2012 | 940.49 | 948.87 | 936.71 | 944.15 | 0 | +0.55(+0.06%) |
Mar 22, 2012 | 943.50 | 948.64 | 936.09 | 943.60 | 0 | -11.09(-1.16%) |
Mar 21, 2012 | 957.48 | 963.30 | 950.12 | 954.69 | 0 | -3.07(-0.32%) |
Mar 20, 2012 | 956.13 | 963.41 | 951.78 | 957.77 | 0 | -10.12(-1.05%) |
Mar 19, 2012 | 961.75 | 974.06 | 959.14 | 967.89 | 0 | +1.84(+0.19%) |
Mar 16, 2012 | 964.71 | 971.03 | 958.06 | 966.05 | 0 | +3.94(+0.41%) |
Mar 15, 2012 | 950.66 | 963.84 | 947.72 | 962.11 | 0 | +16.18(+1.71%) |
Mar 14, 2012 | 945.43 | 954.34 | 940.11 | 945.93 | 0 | -0.94(-0.10%) |
Mar 13, 2012 | 932.63 | 949.10 | 928.98 | 946.87 | 0 | +17.55(+1.89%) |
Mar 12, 2012 | 929.13 | 934.15 | 923.42 | 929.32 | 0 | +0.60(+0.07%) |
Mar 09, 2012 | 924.45 | 934.65 | 921.71 | 928.71 | 0 | -1.99(-0.21%) |
Mar 08, 2012 | 926.36 | 934.41 | 922.00 | 930.70 | 0 | +14.51(+1.58%) |
Mar 07, 2012 | 910.69 | 921.79 | 907.43 | 916.20 | 0 | +11.28(+1.25%) |
Mar 06, 2012 | 914.71 | 920.11 | 899.58 | 904.92 | 0 | -27.20(-2.92%) |
Mar 05, 2012 | 936.81 | 939.96 | 926.01 | 932.12 | 0 | -3.67(-0.39%) |
Mar 02, 2012 | 939.17 | 942.99 | 931.33 | 935.79 | 0 | -8.13(-0.86%) |