Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 125.00 | 126.02 | 122.82 | 125.19 | 1,837,069 | +0.02(+0.02%) |
May 30, 2012 | 126.80 | 126.81 | 124.74 | 125.17 | 1,849,381 | -2.81(-2.19%) |
May 29, 2012 | 126.90 | 128.05 | 125.36 | 127.98 | 2,222,723 | +2.38(+1.89%) |
May 25, 2012 | 124.95 | 126.26 | 124.32 | 125.61 | 2,038,892 | +0.67(+0.54%) |
May 24, 2012 | 124.10 | 125.27 | 122.27 | 124.93 | 5,329,104 | +2.16(+1.76%) |
May 23, 2012 | 117.76 | 123.19 | 117.46 | 122.78 | 31,223,858 | +3.03(+2.53%) |
May 22, 2012 | 122.40 | 122.89 | 119.27 | 119.75 | 5,251,261 | -3.20(-2.60%) |
May 21, 2012 | 122.49 | 126.53 | 121.68 | 122.94 | 2,509,120 | -3.06(-2.43%) |
May 18, 2012 | 127.00 | 128.03 | 125.61 | 126.01 | 1,053,463 | -1.51(-1.18%) |
May 17, 2012 | 128.27 | 129.56 | 127.47 | 127.52 | 767,792 | -0.81(-0.63%) |
May 16, 2012 | 130.35 | 131.15 | 128.30 | 128.32 | 762,417 | -1.31(-1.01%) |
May 15, 2012 | 129.50 | 131.90 | 129.30 | 129.63 | 786,320 | +0.26(+0.20%) |
May 14, 2012 | 129.76 | 130.64 | 129.30 | 129.37 | 675,141 | -2.40(-1.82%) |
May 11, 2012 | 131.17 | 132.62 | 129.83 | 131.77 | 754,005 | +0.07(+0.05%) |
May 10, 2012 | 132.53 | 133.36 | 131.30 | 131.70 | 751,298 | -0.43(-0.33%) |
May 09, 2012 | 132.09 | 133.37 | 131.60 | 132.14 | 712,486 | -1.52(-1.14%) |
May 08, 2012 | 133.76 | 134.50 | 132.41 | 133.65 | 847,848 | -1.09(-0.81%) |
May 07, 2012 | 132.70 | 135.47 | 132.70 | 134.74 | 945,200 | +0.48(+0.35%) |
May 04, 2012 | 134.06 | 135.35 | 133.24 | 134.26 | 1,724,179 | +0.01(+0.01%) |
May 03, 2012 | 138.04 | 138.49 | 133.80 | 134.25 | 1,633,205 | -4.12(-2.98%) |
May 02, 2012 | 139.86 | 139.86 | 137.30 | 138.38 | 1,220,875 | -1.26(-0.90%) |
May 01, 2012 | 140.25 | 141.64 | 139.50 | 139.63 | 894,183 | -0.79(-0.56%) |
Apr 30, 2012 | 140.71 | 141.11 | 139.83 | 140.43 | 543,672 | -0.67(-0.48%) |
Apr 27, 2012 | 141.62 | 142.16 | 140.28 | 141.10 | 805,789 | -0.55(-0.39%) |
Apr 26, 2012 | 139.80 | 141.97 | 139.28 | 141.65 | 973,937 | +1.36(+0.97%) |
Apr 25, 2012 | 139.27 | 140.41 | 139.09 | 140.29 | 629,198 | +2.07(+1.50%) |
Apr 24, 2012 | 137.40 | 139.68 | 137.00 | 138.22 | 1,108,809 | +1.19(+0.87%) |
Apr 23, 2012 | 137.80 | 138.01 | 134.87 | 137.03 | 1,393,330 | -2.54(-1.82%) |
Apr 20, 2012 | 139.60 | 141.65 | 138.97 | 139.56 | 1,606,164 | -0.15(-0.11%) |
Apr 19, 2012 | 143.31 | 143.66 | 139.06 | 139.71 | 2,282,678 | -3.97(-2.76%) |
Apr 18, 2012 | 146.60 | 146.60 | 142.24 | 143.67 | 1,756,943 | -4.25(-2.87%) |
Apr 17, 2012 | 147.16 | 148.79 | 146.34 | 147.93 | 1,005,041 | +2.66(+1.83%) |
Apr 16, 2012 | 146.23 | 147.54 | 144.78 | 145.26 | 633,988 | +0.27(+0.19%) |
Apr 13, 2012 | 147.71 | 147.86 | 144.75 | 144.99 | 528,077 | -2.86(-1.93%) |
Apr 12, 2012 | 145.65 | 148.00 | 145.49 | 147.85 | 626,445 | +2.86(+1.97%) |
Apr 11, 2012 | 147.07 | 147.37 | 144.51 | 144.99 | 770,314 | -0.58(-0.40%) |
Apr 10, 2012 | 148.34 | 149.26 | 144.72 | 145.57 | 1,361,681 | -3.03(-2.04%) |
Apr 09, 2012 | 147.80 | 152.62 | 147.17 | 148.61 | 1,039,714 | -2.38(-1.57%) |
Apr 05, 2012 | 148.70 | 151.14 | 148.38 | 150.98 | 1,322,345 | +1.58(+1.06%) |
Apr 04, 2012 | 150.70 | 151.10 | 148.79 | 149.40 | 929,834 | -2.02(-1.33%) |
Apr 03, 2012 | 150.59 | 151.93 | 148.34 | 151.41 | 825,805 | +0.21(+0.14%) |
Apr 02, 2012 | 152.24 | 153.47 | 149.08 | 151.21 | 654,561 | +1.02(+0.68%) |
Mar 30, 2012 | 147.87 | 150.19 | 146.00 | 150.19 | 899,023 | +3.89(+2.66%) |
Mar 29, 2012 | 147.50 | 148.23 | 145.65 | 146.30 | 652,932 | -2.30(-1.55%) |
Mar 28, 2012 | 149.45 | 149.93 | 146.75 | 148.60 | 479,511 | -0.62(-0.42%) |
Mar 27, 2012 | 152.97 | 152.97 | 149.13 | 149.22 | 757,762 | -1.18(-0.78%) |
Mar 26, 2012 | 147.71 | 150.41 | 147.12 | 150.40 | 525,523 | +2.99(+2.03%) |
Mar 23, 2012 | 145.88 | 147.65 | 145.31 | 147.41 | 497,014 | +1.90(+1.31%) |
Mar 22, 2012 | 146.27 | 146.69 | 145.24 | 145.51 | 780,492 | -2.07(-1.40%) |
Mar 21, 2012 | 148.56 | 149.73 | 147.11 | 147.58 | 890,209 | -1.44(-0.96%) |
Mar 20, 2012 | 149.99 | 149.99 | 148.75 | 149.02 | 436,836 | -1.31(-0.87%) |
Mar 19, 2012 | 149.55 | 151.38 | 149.39 | 150.33 | 421,366 | -0.37(-0.25%) |
Mar 16, 2012 | 149.56 | 150.79 | 148.81 | 150.70 | 1,004,251 | +0.38(+0.25%) |
Mar 15, 2012 | 147.51 | 150.33 | 146.12 | 150.32 | 733,354 | +3.23(+2.20%) |
Mar 14, 2012 | 151.31 | 151.31 | 145.75 | 147.09 | 670,150 | -1.71(-1.15%) |
Mar 13, 2012 | 144.40 | 148.81 | 143.12 | 148.80 | 1,054,497 | +5.95(+4.17%) |
Mar 12, 2012 | 144.38 | 144.38 | 142.57 | 142.85 | 855,745 | -1.49(-1.03%) |
Mar 09, 2012 | 143.90 | 144.77 | 143.14 | 144.33 | 596,960 | +1.00(+0.70%) |
Mar 08, 2012 | 145.54 | 145.84 | 142.95 | 143.34 | 934,785 | -0.86(-0.60%) |
Mar 07, 2012 | 142.31 | 144.19 | 141.67 | 144.19 | 703,936 | +2.60(+1.84%) |
Mar 06, 2012 | 141.94 | 142.90 | 140.65 | 141.59 | 1,187,682 | -1.52(-1.06%) |
Mar 05, 2012 | 144.21 | 144.27 | 142.60 | 143.11 | 622,759 | -1.11(-0.77%) |
Mar 02, 2012 | 143.89 | 145.67 | 143.74 | 144.22 | 1,142,521 | -0.18(-0.13%) |