Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 105.55 | 106.14 | 104.45 | 105.36 | 244,578,448 | -0.23(-0.22%) |
May 30, 2012 | 106.23 | 107.14 | 105.37 | 105.59 | 202,380,624 | -1.56(-1.45%) |
May 29, 2012 | 106.71 | 107.33 | 105.11 | 107.14 | 190,305,488 | +1.28(+1.21%) |
May 25, 2012 | 106.17 | 106.46 | 105.60 | 105.86 | 169,043,104 | -0.34(-0.32%) |
May 24, 2012 | 106.28 | 106.45 | 105.32 | 106.20 | 208,451,296 | +0.21(+0.20%) |
May 23, 2012 | 105.18 | 106.15 | 104.17 | 106.00 | 255,428,928 | +0.06(+0.05%) |
May 22, 2012 | 106.03 | 106.77 | 105.25 | 105.94 | 246,260,608 | +0.19(+0.17%) |
May 21, 2012 | 104.31 | 105.80 | 104.14 | 105.76 | 221,856,432 | +1.79(+1.72%) |
May 18, 2012 | 105.28 | 105.46 | 103.82 | 103.97 | 398,857,120 | -0.90(-0.86%) |
May 17, 2012 | 106.47 | 106.60 | 104.81 | 104.87 | 309,134,400 | -1.58(-1.48%) |
May 16, 2012 | 107.33 | 107.82 | 106.42 | 106.44 | 258,308,688 | -0.41(-0.38%) |
May 15, 2012 | 107.47 | 108.03 | 106.69 | 106.85 | 258,842,512 | -0.62(-0.57%) |
May 14, 2012 | 108.67 | 108.68 | 107.31 | 107.47 | 203,782,256 | -1.20(-1.11%) |
May 11, 2012 | 108.32 | 109.68 | 108.27 | 108.67 | 190,963,872 | -0.33(-0.30%) |
May 10, 2012 | 109.53 | 109.67 | 108.75 | 109.00 | 187,503,296 | +0.22(+0.21%) |
May 09, 2012 | 108.27 | 109.47 | 107.78 | 108.78 | 275,277,312 | -0.65(-0.59%) |
May 08, 2012 | 109.21 | 109.60 | 108.12 | 109.43 | 266,004,288 | -0.44(-0.40%) |
May 07, 2012 | 109.39 | 110.24 | 109.36 | 109.87 | 159,310,944 | +0.08(+0.07%) |
May 04, 2012 | 111.00 | 111.63 | 109.72 | 109.79 | 242,000,592 | -1.80(-1.62%) |
May 03, 2012 | 112.46 | 112.55 | 111.38 | 111.59 | 179,286,176 | -0.86(-0.77%) |
May 02, 2012 | 112.13 | 112.56 | 111.76 | 112.45 | 150,997,872 | -0.33(-0.29%) |
May 01, 2012 | 112.09 | 113.52 | 111.89 | 112.78 | 173,148,624 | +0.70(+0.62%) |
Apr 30, 2012 | 112.28 | 112.36 | 111.78 | 112.09 | 143,531,216 | -0.42(-0.37%) |
Apr 27, 2012 | 112.66 | 112.82 | 112.03 | 112.50 | 154,713,296 | +0.18(+0.16%) |
Apr 26, 2012 | 111.30 | 112.45 | 111.24 | 112.32 | 169,201,168 | +0.78(+0.70%) |
Apr 25, 2012 | 111.11 | 111.59 | 111.01 | 111.54 | 187,361,152 | +1.51(+1.37%) |
Apr 24, 2012 | 109.72 | 110.32 | 109.63 | 110.04 | 171,277,840 | +0.42(+0.38%) |
Apr 23, 2012 | 109.42 | 109.72 | 108.94 | 109.62 | 214,294,128 | -0.93(-0.84%) |
Apr 20, 2012 | 110.85 | 111.25 | 110.48 | 110.55 | 178,694,080 | +0.19(+0.17%) |
Apr 19, 2012 | 111.09 | 111.51 | 109.84 | 110.36 | 247,807,008 | -0.71(-0.64%) |
Apr 18, 2012 | 110.96 | 111.45 | 110.89 | 111.08 | 153,186,688 | -0.38(-0.34%) |
Apr 17, 2012 | 110.46 | 111.68 | 110.35 | 111.46 | 184,395,424 | +1.63(+1.48%) |
Apr 16, 2012 | 110.46 | 110.62 | 109.45 | 109.83 | 184,365,568 | -0.07(-0.07%) |
Apr 13, 2012 | 110.97 | 111.24 | 109.80 | 109.90 | 211,197,360 | -1.32(-1.19%) |
Apr 12, 2012 | 109.79 | 111.31 | 109.82 | 111.22 | 191,717,392 | +1.43(+1.31%) |
Apr 11, 2012 | 110.02 | 110.22 | 109.59 | 109.79 | 191,350,272 | +0.88(+0.81%) |
Apr 10, 2012 | 110.55 | 110.86 | 108.79 | 108.91 | 293,427,168 | -1.86(-1.68%) |
Apr 09, 2012 | 110.61 | 112.07 | 110.46 | 110.77 | 159,060,032 | -1.26(-1.12%) |
Apr 05, 2012 | 111.69 | 112.35 | 111.60 | 112.02 | 171,180,288 | -0.06(-0.05%) |
Apr 04, 2012 | 112.37 | 112.46 | 111.66 | 112.08 | 183,210,704 | -1.12(-0.99%) |
Apr 03, 2012 | 113.51 | 113.70 | 112.54 | 113.20 | 194,346,080 | -0.47(-0.41%) |
Apr 02, 2012 | 112.70 | 113.96 | 112.48 | 113.67 | 189,225,616 | +0.83(+0.73%) |
Mar 30, 2012 | 112.93 | 113.03 | 112.23 | 112.84 | 169,069,488 | +0.46(+0.41%) |
Mar 29, 2012 | 111.90 | 112.59 | 111.46 | 112.38 | 205,768,944 | -0.19(-0.17%) |
Mar 28, 2012 | 113.07 | 113.25 | 111.90 | 112.57 | 185,264,224 | -0.56(-0.50%) |
Mar 27, 2012 | 113.48 | 113.66 | 113.06 | 113.13 | 149,250,512 | -0.35(-0.31%) |
Mar 26, 2012 | 112.71 | 113.48 | 112.67 | 113.48 | 149,404,656 | +1.57(+1.40%) |
Mar 23, 2012 | 111.65 | 112.04 | 111.03 | 111.91 | 150,394,208 | +0.36(+0.32%) |
Mar 22, 2012 | 111.53 | 111.83 | 111.18 | 111.55 | 168,608,000 | -0.81(-0.72%) |
Mar 21, 2012 | 112.61 | 112.71 | 112.13 | 112.36 | 152,613,440 | -0.18(-0.16%) |
Mar 20, 2012 | 112.23 | 112.68 | 111.90 | 112.54 | 151,797,664 | -0.33(-0.29%) |
Mar 19, 2012 | 112.36 | 113.22 | 112.28 | 112.87 | 156,270,576 | +0.44(+0.39%) |
Mar 16, 2012 | 112.48 | 112.58 | 112.19 | 112.43 | 190,790,736 | +0.16(+0.14%) |
Mar 15, 2012 | 111.80 | 112.32 | 111.51 | 112.28 | 206,685,520 | +0.65(+0.58%) |
Mar 14, 2012 | 111.78 | 112.06 | 111.29 | 111.63 | 181,850,576 | -0.12(-0.11%) |
Mar 13, 2012 | 110.36 | 111.81 | 110.18 | 111.75 | 230,357,328 | +1.98(+1.80%) |
Mar 12, 2012 | 109.75 | 109.92 | 109.38 | 109.77 | 130,202,584 | +0.01(+0.01%) |
Mar 09, 2012 | 109.55 | 110.05 | 109.41 | 109.76 | 153,955,648 | +0.42(+0.39%) |
Mar 08, 2012 | 108.92 | 109.56 | 108.70 | 109.34 | 146,300,496 | +1.08(+0.99%) |
Mar 07, 2012 | 107.76 | 108.44 | 107.66 | 108.26 | 179,996,944 | +0.75(+0.70%) |
Mar 06, 2012 | 107.99 | 108.06 | 107.20 | 107.51 | 252,932,976 | -1.60(-1.46%) |
Mar 05, 2012 | 109.39 | 109.47 | 108.73 | 109.11 | 176,173,792 | -0.45(-0.41%) |
Mar 02, 2012 | 109.82 | 109.96 | 109.31 | 109.56 | 151,200,128 | -0.33(-0.30%) |