Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 152.03 | 152.71 | 150.62 | 151.62 | 10,114,274 | -0.29(-0.19%) |
May 30, 2012 | 149.74 | 152.38 | 148.53 | 151.91 | 16,764,138 | +0.89(+0.59%) |
May 29, 2012 | 153.47 | 153.62 | 150.25 | 151.02 | 11,242,957 | -1.66(-1.09%) |
May 25, 2012 | 151.89 | 152.85 | 151.63 | 152.68 | 6,214,306 | +1.27(+0.84%) |
May 24, 2012 | 152.71 | 152.91 | 150.62 | 151.41 | 9,697,015 | -0.21(-0.14%) |
May 23, 2012 | 151.50 | 151.84 | 148.84 | 151.62 | 18,842,018 | -0.46(-0.30%) |
May 22, 2012 | 153.59 | 154.42 | 151.55 | 152.08 | 11,289,274 | -2.57(-1.66%) |
May 21, 2012 | 154.11 | 154.95 | 153.86 | 154.65 | 7,527,476 | +0.10(+0.06%) |
May 18, 2012 | 154.46 | 155.13 | 153.97 | 154.55 | 12,996,222 | +1.75(+1.15%) |
May 17, 2012 | 150.83 | 153.40 | 150.38 | 152.80 | 18,073,030 | +3.34(+2.23%) |
May 16, 2012 | 149.48 | 150.70 | 148.60 | 149.46 | 16,741,633 | -0.28(-0.19%) |
May 15, 2012 | 151.16 | 151.44 | 149.63 | 149.74 | 13,353,917 | -1.59(-1.05%) |
May 14, 2012 | 151.58 | 152.03 | 151.00 | 151.33 | 13,388,137 | -2.23(-1.45%) |
May 11, 2012 | 153.44 | 154.47 | 153.24 | 153.56 | 8,286,155 | -1.21(-0.78%) |
May 10, 2012 | 155.16 | 155.57 | 154.64 | 154.77 | 7,457,941 | +0.30(+0.19%) |
May 09, 2012 | 154.10 | 154.98 | 153.60 | 154.47 | 13,863,745 | -1.53(-0.98%) |
May 08, 2012 | 156.61 | 156.73 | 154.92 | 156.00 | 17,851,118 | -3.08(-1.94%) |
May 07, 2012 | 159.31 | 159.34 | 158.45 | 159.08 | 4,922,177 | -0.39(-0.24%) |
May 04, 2012 | 158.82 | 159.98 | 158.57 | 159.47 | 11,390,544 | +0.50(+0.31%) |
May 03, 2012 | 159.16 | 159.48 | 158.37 | 158.97 | 13,171,638 | -1.62(-1.01%) |
May 02, 2012 | 160.74 | 160.78 | 159.76 | 160.59 | 5,632,275 | -0.73(-0.45%) |
May 01, 2012 | 162.09 | 162.18 | 160.89 | 161.32 | 7,414,737 | -0.56(-0.35%) |
Apr 30, 2012 | 160.49 | 161.88 | 160.31 | 161.88 | 7,981,426 | +0.50(+0.31%) |
Apr 27, 2012 | 161.78 | 161.97 | 161.15 | 161.38 | 8,379,248 | +0.35(+0.22%) |
Apr 26, 2012 | 160.46 | 161.38 | 160.10 | 161.03 | 10,918,319 | +1.41(+0.88%) |
Apr 25, 2012 | 159.48 | 159.96 | 157.76 | 159.62 | 15,093,099 | +0.32(+0.20%) |
Apr 24, 2012 | 159.63 | 160.18 | 159.29 | 159.30 | 5,200,446 | +0.23(+0.14%) |
Apr 23, 2012 | 158.20 | 159.18 | 157.88 | 159.07 | 8,872,840 | -0.47(-0.29%) |
Apr 20, 2012 | 159.25 | 159.91 | 159.20 | 159.54 | 9,149,353 | +0.11(+0.07%) |
Apr 19, 2012 | 160.00 | 160.64 | 159.02 | 159.43 | 9,914,331 | +0.12(+0.08%) |
Apr 18, 2012 | 159.49 | 160.12 | 159.07 | 159.31 | 7,463,005 | -0.96(-0.60%) |
Apr 17, 2012 | 160.54 | 160.96 | 158.75 | 160.27 | 7,585,320 | -0.19(-0.12%) |
Apr 16, 2012 | 160.51 | 161.18 | 159.53 | 160.46 | 6,670,455 | -0.39(-0.24%) |
Apr 13, 2012 | 162.45 | 162.46 | 160.17 | 160.85 | 10,041,541 | -1.85(-1.14%) |
Apr 12, 2012 | 160.74 | 163.20 | 160.46 | 162.70 | 9,229,901 | +1.63(+1.02%) |
Apr 11, 2012 | 161.20 | 161.54 | 160.74 | 161.06 | 10,005,395 | -0.03(-0.02%) |
Apr 10, 2012 | 159.66 | 161.50 | 158.47 | 161.10 | 14,287,702 | +1.73(+1.09%) |
Apr 09, 2012 | 159.72 | 160.01 | 158.91 | 159.37 | 8,245,637 | +1.06(+0.67%) |
Apr 05, 2012 | 157.87 | 158.68 | 157.78 | 158.31 | 8,966,909 | +1.10(+0.70%) |
Apr 04, 2012 | 157.70 | 158.03 | 156.58 | 157.21 | 15,969,082 | -2.68(-1.68%) |
Apr 03, 2012 | 163.23 | 163.23 | 159.17 | 159.89 | 16,822,720 | -3.05(-1.87%) |
Apr 02, 2012 | 161.96 | 163.56 | 161.81 | 162.94 | 7,541,574 | +0.82(+0.51%) |
Mar 30, 2012 | 161.67 | 162.33 | 161.22 | 162.12 | 7,534,085 | +0.84(+0.52%) |
Mar 29, 2012 | 161.14 | 161.46 | 159.81 | 161.28 | 11,026,261 | -0.23(-0.14%) |
Mar 28, 2012 | 162.71 | 162.98 | 160.66 | 161.51 | 11,008,179 | -1.73(-1.06%) |
Mar 27, 2012 | 164.40 | 164.89 | 163.13 | 163.24 | 10,908,616 | -1.16(-0.71%) |
Mar 26, 2012 | 163.17 | 164.54 | 162.95 | 164.40 | 13,210,317 | +2.87(+1.77%) |
Mar 23, 2012 | 160.88 | 161.88 | 160.52 | 161.53 | 10,689,781 | +1.96(+1.23%) |
Mar 22, 2012 | 158.20 | 159.71 | 158.13 | 159.57 | 11,103,722 | -0.64(-0.40%) |
Mar 21, 2012 | 160.63 | 161.48 | 160.15 | 160.21 | 6,672,613 | +0.08(+0.05%) |
Mar 20, 2012 | 160.20 | 161.08 | 159.77 | 160.13 | 11,643,313 | -1.46(-0.90%) |
Mar 19, 2012 | 160.85 | 162.30 | 160.72 | 161.59 | 9,920,766 | +0.29(+0.18%) |
Mar 16, 2012 | 160.08 | 161.54 | 159.92 | 161.30 | 12,549,955 | +0.22(+0.14%) |
Mar 15, 2012 | 159.73 | 161.98 | 159.28 | 161.08 | 12,689,197 | +1.51(+0.95%) |
Mar 14, 2012 | 159.61 | 160.58 | 158.80 | 159.57 | 28,820,668 | -2.73(-1.68%) |
Mar 13, 2012 | 163.94 | 165.41 | 161.43 | 162.30 | 20,029,116 | -2.77(-1.68%) |
Mar 12, 2012 | 165.33 | 165.58 | 164.40 | 165.07 | 6,523,617 | -1.31(-0.79%) |
Mar 09, 2012 | 163.64 | 166.57 | 163.25 | 166.38 | 13,700,545 | +1.10(+0.67%) |
Mar 08, 2012 | 164.74 | 165.55 | 164.05 | 165.28 | 8,858,148 | +1.65(+1.01%) |
Mar 07, 2012 | 162.76 | 164.02 | 162.51 | 163.63 | 9,553,024 | +0.93(+0.57%) |
Mar 06, 2012 | 162.15 | 162.81 | 161.78 | 162.70 | 15,532,122 | -2.95(-1.78%) |
Mar 05, 2012 | 165.77 | 165.91 | 164.55 | 165.65 | 12,069,834 | -0.69(-0.41%) |
Mar 02, 2012 | 166.23 | 166.83 | 165.63 | 166.34 | 9,301,039 | -0.27(-0.16%) |