Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 160.48 | 160.48 | 155.66 | 158.71 | 10,985 | +2.63(+1.68%) |
Jun 28, 2012 | 156.37 | 157.85 | 154.19 | 156.08 | 4,159 | -0.52(-0.33%) |
Jun 27, 2012 | 157.98 | 157.98 | 155.99 | 156.60 | 21,592 | -0.06(-0.04%) |
Jun 26, 2012 | 155.99 | 157.41 | 155.99 | 156.66 | 5,272 | +1.22(+0.78%) |
Jun 25, 2012 | 156.44 | 157.58 | 154.73 | 155.44 | 8,313 | -2.65(-1.67%) |
Jun 22, 2012 | 157.82 | 158.39 | 155.72 | 158.09 | 31,011 | +2.03(+1.30%) |
Jun 21, 2012 | 158.24 | 163.66 | 155.28 | 156.06 | 23,506 | -2.98(-1.87%) |
Jun 20, 2012 | 158.85 | 160.00 | 157.12 | 159.04 | 11,211 | -0.86(-0.54%) |
Jun 19, 2012 | 157.40 | 160.20 | 157.40 | 159.90 | 11,357 | +1.57(+0.99%) |
Jun 18, 2012 | 157.96 | 159.41 | 156.53 | 158.32 | 4,714 | +0.93(+0.59%) |
Jun 15, 2012 | 155.98 | 159.01 | 155.47 | 157.39 | 22,625 | +1.21(+0.77%) |
Jun 14, 2012 | 155.43 | 157.03 | 155.25 | 156.18 | 11,906 | +0.68(+0.43%) |
Jun 13, 2012 | 157.52 | 158.65 | 155.47 | 155.50 | 9,283 | -2.29(-1.45%) |
Jun 12, 2012 | 157.95 | 158.64 | 156.13 | 157.80 | 5,759 | +0.36(+0.23%) |
Jun 11, 2012 | 158.42 | 159.21 | 155.90 | 157.44 | 7,335 | -1.31(-0.83%) |
Jun 08, 2012 | 158.28 | 160.88 | 156.72 | 158.75 | 6,502 | +0.12(+0.08%) |
Jun 07, 2012 | 158.59 | 161.21 | 157.87 | 158.62 | 5,603 | +0.61(+0.38%) |
Jun 06, 2012 | 156.05 | 158.01 | 156.05 | 158.01 | 5,380 | +1.76(+1.13%) |
Jun 05, 2012 | 155.98 | 156.99 | 154.48 | 156.26 | 10,026 | +0.36(+0.23%) |
Jun 04, 2012 | 154.71 | 156.30 | 153.61 | 155.90 | 20,240 | +1.80(+1.17%) |
Jun 01, 2012 | 158.57 | 158.75 | 152.21 | 154.10 | 17,134 | -6.07(-3.79%) |
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%) |