Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 111.02 | 112.03 | 106.08 | 106.31 | 58,346 | -3.37(-3.08%) |
May 30, 2012 | 112.98 | 113.05 | 109.13 | 109.68 | 52,380 | -2.90(-2.58%) |
May 29, 2012 | 111.33 | 113.76 | 111.09 | 112.58 | 98,723 | +3.45(+3.16%) |
May 25, 2012 | 103.56 | 109.21 | 103.56 | 109.13 | 46,874 | +6.43(+6.26%) |
May 24, 2012 | 100.66 | 104.19 | 100.66 | 102.70 | 37,205 | +2.35(+2.34%) |
May 23, 2012 | 100.42 | 100.42 | 96.66 | 100.34 | 29,757 | +0.00(+0.00%) |
May 22, 2012 | 100.74 | 104.74 | 99.64 | 100.34 | 47,470 | +1.26(+1.27%) |
May 21, 2012 | 92.26 | 99.48 | 91.87 | 99.09 | 60,725 | +8.16(+8.97%) |
May 18, 2012 | 96.81 | 96.81 | 90.46 | 90.93 | 118,309 | -5.81(-6.00%) |
May 17, 2012 | 105.29 | 105.60 | 96.11 | 96.74 | 135,486 | -8.16(-7.78%) |
May 16, 2012 | 109.21 | 110.70 | 104.74 | 104.89 | 57,172 | -3.61(-3.33%) |
May 15, 2012 | 109.05 | 111.17 | 108.27 | 108.50 | 41,635 | -1.10(-1.00%) |
May 14, 2012 | 110.23 | 111.80 | 109.05 | 109.60 | 49,485 | -1.26(-1.13%) |
May 11, 2012 | 111.88 | 111.88 | 109.84 | 110.86 | 27,477 | -0.94(-0.84%) |
May 10, 2012 | 111.17 | 112.50 | 109.84 | 111.80 | 50,763 | +0.08(+0.07%) |
May 09, 2012 | 113.53 | 113.92 | 108.27 | 111.72 | 90,103 | -3.53(-3.06%) |
May 08, 2012 | 118.15 | 118.86 | 112.58 | 115.25 | 71,753 | -3.92(-3.29%) |
May 07, 2012 | 119.63 | 120.24 | 119.10 | 119.17 | 80,955 | -0.69(-0.57%) |
May 04, 2012 | 119.78 | 120.24 | 118.94 | 119.86 | 78,193 | +0.15(+0.13%) |
May 03, 2012 | 118.79 | 120.32 | 118.49 | 119.71 | 362,821 | -5.49(-4.38%) |
May 02, 2012 | 126.57 | 127.10 | 124.82 | 125.20 | 37,186 | -1.37(-1.08%) |
May 01, 2012 | 124.28 | 126.57 | 123.90 | 126.57 | 30,393 | +2.67(+2.15%) |
Apr 30, 2012 | 123.37 | 124.59 | 123.37 | 123.90 | 25,907 | +0.99(+0.81%) |
Apr 27, 2012 | 122.00 | 123.51 | 120.93 | 122.91 | 23,408 | +2.21(+1.83%) |
Apr 26, 2012 | 120.47 | 121.77 | 119.71 | 120.70 | 29,620 | +1.14(+0.96%) |
Apr 25, 2012 | 119.40 | 120.93 | 118.79 | 119.56 | 22,409 | +1.30(+1.10%) |
Apr 24, 2012 | 117.65 | 120.00 | 117.19 | 118.26 | 18,732 | +1.30(+1.11%) |
Apr 23, 2012 | 117.04 | 118.64 | 115.89 | 116.96 | 26,352 | -1.45(-1.22%) |
Apr 20, 2012 | 116.96 | 120.55 | 116.81 | 118.41 | 34,202 | +1.60(+1.37%) |
Apr 19, 2012 | 118.33 | 119.10 | 116.35 | 116.81 | 21,037 | -1.75(-1.48%) |
Apr 18, 2012 | 119.56 | 121.46 | 117.77 | 118.56 | 13,790 | -1.60(-1.33%) |
Apr 17, 2012 | 118.41 | 121.08 | 118.41 | 120.17 | 21,149 | +2.29(+1.94%) |
Apr 16, 2012 | 118.49 | 119.01 | 117.57 | 117.88 | 9,600 | -0.53(-0.45%) |
Apr 13, 2012 | 118.49 | 118.94 | 117.50 | 118.41 | 14,524 | -0.23(-0.19%) |
Apr 12, 2012 | 117.04 | 119.54 | 116.73 | 118.64 | 24,332 | +2.59(+2.23%) |
Apr 11, 2012 | 115.13 | 119.09 | 115.13 | 116.05 | 36,549 | +1.83(+1.60%) |
Apr 10, 2012 | 120.47 | 120.55 | 112.46 | 114.22 | 78,065 | -6.33(-5.25%) |
Apr 09, 2012 | 124.05 | 124.51 | 120.47 | 120.55 | 37,588 | -4.65(-3.71%) |
Apr 05, 2012 | 125.05 | 125.81 | 123.98 | 125.20 | 16,947 | -0.46(-0.36%) |
Apr 04, 2012 | 126.42 | 127.10 | 124.82 | 125.66 | 21,089 | -1.53(-1.20%) |
Apr 03, 2012 | 127.18 | 128.25 | 125.88 | 127.18 | 21,019 | -0.38(-0.30%) |
Apr 02, 2012 | 127.18 | 128.32 | 125.81 | 127.56 | 20,549 | +0.46(+0.36%) |
Mar 30, 2012 | 127.18 | 127.26 | 125.47 | 127.10 | 24,683 | +1.37(+1.09%) |
Mar 29, 2012 | 124.13 | 125.81 | 123.52 | 125.73 | 23,914 | +0.53(+0.43%) |
Mar 28, 2012 | 125.58 | 127.03 | 123.90 | 125.20 | 22,642 | +0.08(+0.06%) |
Mar 27, 2012 | 127.10 | 127.33 | 124.59 | 125.12 | 27,120 | -1.30(-1.03%) |
Mar 26, 2012 | 128.09 | 128.32 | 125.96 | 126.42 | 28,577 | -0.23(-0.18%) |
Mar 23, 2012 | 125.35 | 126.95 | 123.90 | 126.65 | 33,516 | +1.53(+1.22%) |
Mar 22, 2012 | 126.57 | 127.56 | 124.44 | 125.12 | 35,399 | -1.60(-1.26%) |
Mar 21, 2012 | 125.66 | 127.33 | 124.28 | 126.72 | 41,637 | +1.45(+1.16%) |
Mar 20, 2012 | 126.19 | 126.57 | 123.60 | 125.27 | 27,248 | -1.30(-1.02%) |
Mar 19, 2012 | 125.96 | 127.71 | 125.81 | 126.57 | 22,970 | +0.61(+0.48%) |
Mar 16, 2012 | 123.29 | 126.49 | 123.14 | 125.96 | 41,594 | +2.59(+2.10%) |
Mar 15, 2012 | 121.69 | 123.37 | 121.23 | 123.37 | 22,422 | +1.37(+1.13%) |
Mar 14, 2012 | 121.61 | 122.38 | 121.39 | 122.00 | 13,242 | +0.00(+0.00%) |
Mar 13, 2012 | 122.91 | 123.37 | 121.23 | 122.00 | 19,644 | +0.00(+0.00%) |
Mar 12, 2012 | 124.13 | 124.44 | 121.69 | 122.00 | 21,956 | -1.83(-1.48%) |
Mar 09, 2012 | 122.15 | 125.05 | 121.84 | 123.83 | 21,159 | +1.98(+1.63%) |
Mar 08, 2012 | 121.77 | 122.76 | 121.46 | 121.84 | 17,964 | +0.38(+0.31%) |
Mar 07, 2012 | 120.70 | 123.67 | 120.70 | 121.46 | 18,742 | +0.99(+0.82%) |
Mar 06, 2012 | 123.14 | 123.29 | 120.17 | 120.47 | 42,113 | -3.74(-3.01%) |
Mar 05, 2012 | 125.96 | 126.49 | 123.52 | 124.21 | 23,852 | -1.52(-1.21%) |
Mar 02, 2012 | 125.05 | 127.94 | 125.05 | 125.73 | 42,051 | +0.99(+0.79%) |