Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 127.77 | 128.65 | 125.87 | 127.12 | 135,237 | +4.80(+3.92%) |
Jun 28, 2012 | 120.96 | 122.53 | 120.61 | 122.33 | 67,565 | -1.00(-0.81%) |
Jun 27, 2012 | 123.18 | 124.67 | 122.58 | 123.32 | 86,535 | -0.56(-0.45%) |
Jun 26, 2012 | 124.64 | 124.97 | 122.08 | 123.88 | 96,444 | +1.39(+1.13%) |
Jun 25, 2012 | 123.97 | 124.20 | 121.89 | 122.49 | 96,129 | -5.47(-4.27%) |
Jun 22, 2012 | 125.50 | 128.07 | 124.60 | 127.96 | 74,021 | +4.75(+3.86%) |
Jun 21, 2012 | 125.45 | 125.55 | 121.50 | 123.21 | 89,977 | -1.90(-1.52%) |
Jun 20, 2012 | 129.58 | 131.06 | 123.81 | 125.11 | 219,090 | -1.88(-1.48%) |
Jun 19, 2012 | 124.62 | 127.26 | 124.32 | 126.98 | 132,403 | +4.75(+3.89%) |
Jun 18, 2012 | 122.07 | 124.58 | 121.52 | 122.23 | 132,267 | -2.09(-1.68%) |
Jun 15, 2012 | 123.81 | 125.04 | 122.95 | 124.32 | 129,803 | -2.09(-1.65%) |
Jun 14, 2012 | 125.57 | 127.96 | 124.74 | 126.41 | 113,482 | +0.44(+0.35%) |
Jun 13, 2012 | 128.98 | 130.60 | 124.63 | 125.97 | 141,612 | -3.80(-2.93%) |
Jun 12, 2012 | 128.75 | 130.14 | 126.87 | 129.76 | 150,284 | +3.52(+2.79%) |
Jun 11, 2012 | 129.46 | 129.46 | 125.02 | 126.24 | 164,412 | -1.91(-1.49%) |
Jun 08, 2012 | 123.35 | 130.00 | 122.74 | 128.15 | 171,729 | +0.21(+0.17%) |
Jun 07, 2012 | 129.67 | 130.55 | 126.43 | 127.93 | 317,620 | -0.53(-0.41%) |
Jun 06, 2012 | 121.45 | 128.48 | 121.42 | 128.47 | 509,686 | +7.21(+5.94%) |
Jun 05, 2012 | 118.87 | 121.35 | 118.64 | 121.26 | 372,531 | +4.80(+4.12%) |
Jun 04, 2012 | 116.67 | 117.72 | 114.52 | 116.46 | 301,379 | +2.32(+2.03%) |
Jun 01, 2012 | 118.27 | 119.34 | 113.92 | 114.14 | 1,017,564 | -8.72(-7.09%) |
May 31, 2012 | 124.58 | 125.52 | 118.36 | 122.86 | 614,888 | -4.43(-3.48%) |
May 30, 2012 | 129.90 | 130.04 | 126.66 | 127.29 | 459,377 | -10.29(-7.48%) |
May 29, 2012 | 136.49 | 137.67 | 135.09 | 137.57 | 162,769 | +1.18(+0.87%) |
May 25, 2012 | 136.30 | 137.27 | 135.93 | 136.39 | 97,190 | -1.53(-1.11%) |
May 24, 2012 | 137.09 | 138.62 | 136.21 | 137.92 | 215,287 | +1.53(+1.12%) |
May 23, 2012 | 135.97 | 136.56 | 132.73 | 136.39 | 267,476 | -2.94(-2.11%) |
May 22, 2012 | 138.80 | 140.98 | 138.29 | 139.34 | 252,927 | +4.45(+3.30%) |
May 21, 2012 | 135.05 | 135.92 | 133.24 | 134.89 | 242,915 | +0.95(+0.71%) |
May 18, 2012 | 137.11 | 137.55 | 133.24 | 133.94 | 330,390 | -0.29(-0.22%) |
May 17, 2012 | 141.63 | 141.63 | 133.82 | 134.23 | 515,147 | -7.52(-5.30%) |
May 16, 2012 | 145.34 | 146.26 | 141.10 | 141.75 | 202,962 | -1.09(-0.76%) |
May 15, 2012 | 144.97 | 145.89 | 142.74 | 142.83 | 200,257 | -1.90(-1.31%) |
May 14, 2012 | 145.85 | 146.87 | 144.22 | 144.73 | 326,068 | -6.47(-4.28%) |
May 11, 2012 | 151.15 | 159.96 | 150.76 | 151.20 | 231,640 | -3.71(-2.39%) |
May 10, 2012 | 156.92 | 159.10 | 154.58 | 154.91 | 212,604 | +1.34(+0.88%) |
May 09, 2012 | 151.36 | 155.23 | 150.90 | 153.56 | 187,306 | -0.35(-0.23%) |
May 08, 2012 | 154.31 | 154.44 | 151.04 | 153.91 | 254,196 | -2.55(-1.63%) |
May 07, 2012 | 155.86 | 156.92 | 155.25 | 156.46 | 133,606 | -0.12(-0.07%) |
May 04, 2012 | 159.22 | 159.52 | 156.41 | 156.58 | 200,615 | -3.68(-2.30%) |
May 03, 2012 | 162.83 | 162.99 | 159.80 | 160.26 | 92,196 | +0.05(+0.03%) |
May 02, 2012 | 160.35 | 162.19 | 159.94 | 160.21 | 127,903 | -3.45(-2.11%) |
May 01, 2012 | 159.70 | 165.15 | 158.73 | 163.67 | 133,660 | +2.36(+1.46%) |
Apr 30, 2012 | 160.21 | 161.72 | 159.43 | 161.30 | 127,753 | -0.07(-0.04%) |
Apr 27, 2012 | 162.48 | 163.37 | 161.14 | 161.37 | 102,737 | -0.49(-0.30%) |
Apr 26, 2012 | 160.84 | 164.29 | 160.68 | 161.86 | 131,801 | -2.73(-1.66%) |
Apr 25, 2012 | 165.03 | 168.09 | 161.74 | 164.59 | 296,423 | +2.48(+1.53%) |
Apr 24, 2012 | 160.31 | 162.32 | 159.59 | 162.11 | 115,306 | +3.20(+2.01%) |
Apr 23, 2012 | 158.29 | 159.43 | 156.99 | 158.92 | 202,812 | -3.43(-2.11%) |
Apr 20, 2012 | 164.55 | 165.59 | 162.25 | 162.34 | 126,700 | -0.35(-0.21%) |
Apr 19, 2012 | 161.79 | 162.69 | 160.96 | 162.69 | 135,271 | -0.32(-0.20%) |
Apr 18, 2012 | 162.72 | 163.90 | 162.39 | 163.02 | 86,984 | -1.44(-0.87%) |
Apr 17, 2012 | 164.94 | 165.94 | 163.64 | 164.45 | 124,908 | +0.25(+0.16%) |
Apr 16, 2012 | 164.27 | 164.66 | 160.31 | 164.20 | 173,892 | +0.58(+0.35%) |
Apr 13, 2012 | 166.63 | 166.79 | 163.32 | 163.62 | 238,748 | -8.37(-4.86%) |
Apr 12, 2012 | 168.88 | 172.63 | 168.62 | 171.99 | 236,895 | +2.27(+1.34%) |
Apr 11, 2012 | 168.69 | 170.22 | 167.30 | 169.71 | 179,475 | +5.86(+3.58%) |
Apr 10, 2012 | 168.00 | 168.65 | 162.09 | 163.85 | 334,002 | -5.93(-3.49%) |
Apr 09, 2012 | 169.83 | 171.22 | 168.69 | 169.78 | 296,081 | -12.84(-7.03%) |
Apr 05, 2012 | 182.00 | 185.36 | 181.69 | 182.62 | 126,860 | -4.05(-2.17%) |
Apr 04, 2012 | 188.53 | 190.25 | 186.68 | 186.68 | 154,473 | -7.83(-4.02%) |
Apr 03, 2012 | 182.74 | 194.74 | 180.63 | 194.50 | 235,216 | +9.40(+5.08%) |