Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 248.40 | 248.70 | 239.10 | 244.10 | 145,398 | -4.40(-1.77%) |
May 30, 2012 | 249.30 | 254.50 | 245.50 | 248.50 | 120,747 | -6.10(-2.40%) |
May 29, 2012 | 262.00 | 267.30 | 250.50 | 254.60 | 227,998 | -1.80(-0.70%) |
May 25, 2012 | 263.40 | 265.40 | 250.00 | 256.40 | 220,562 | -6.40(-2.44%) |
May 24, 2012 | 304.00 | 304.00 | 260.80 | 262.80 | 299,867 | -33.50(-11.31%) |
May 23, 2012 | 260.30 | 299.90 | 256.30 | 296.30 | 332,263 | +32.70(+12.41%) |
May 22, 2012 | 272.90 | 286.40 | 259.50 | 263.60 | 316,197 | -2.00(-0.75%) |
May 21, 2012 | 242.20 | 269.00 | 241.60 | 265.60 | 304,694 | +28.30(+11.93%) |
May 18, 2012 | 225.50 | 239.95 | 225.10 | 237.30 | 292,720 | +10.60(+4.68%) |
May 17, 2012 | 241.10 | 241.20 | 223.30 | 226.70 | 330,686 | -14.40(-5.97%) |
May 16, 2012 | 251.80 | 256.90 | 240.40 | 241.10 | 196,209 | -7.90(-3.17%) |
May 15, 2012 | 250.50 | 258.00 | 246.50 | 249.00 | 248,855 | -2.10(-0.84%) |
May 14, 2012 | 252.50 | 260.50 | 246.30 | 251.10 | 173,253 | -3.60(-1.41%) |
May 11, 2012 | 242.50 | 269.90 | 242.50 | 254.70 | 297,315 | +4.20(+1.68%) |
May 10, 2012 | 258.00 | 261.00 | 240.10 | 250.50 | 328,532 | -5.30(-2.07%) |
May 09, 2012 | 265.80 | 267.90 | 250.00 | 255.80 | 422,807 | -24.60(-8.77%) |
May 08, 2012 | 275.10 | 285.50 | 258.00 | 280.40 | 365,826 | +5.90(+2.15%) |
May 07, 2012 | 276.80 | 282.00 | 272.20 | 274.50 | 197,903 | -7.60(-2.69%) |
May 04, 2012 | 295.00 | 297.50 | 280.00 | 282.10 | 275,325 | -13.50(-4.57%) |
May 03, 2012 | 319.20 | 324.90 | 291.40 | 295.60 | 289,994 | -21.20(-6.69%) |
May 02, 2012 | 311.20 | 317.10 | 308.20 | 316.80 | 118,357 | +3.90(+1.25%) |
May 01, 2012 | 314.50 | 320.70 | 307.20 | 312.90 | 188,524 | -0.26(-0.08%) |
Apr 30, 2012 | 317.00 | 322.50 | 310.50 | 313.16 | 236,078 | -0.64(-0.20%) |
Apr 27, 2012 | 305.70 | 315.80 | 301.30 | 313.80 | 218,085 | +11.90(+3.94%) |
Apr 26, 2012 | 303.60 | 305.50 | 296.80 | 301.90 | 154,046 | -2.30(-0.76%) |
Apr 25, 2012 | 302.00 | 309.00 | 300.50 | 304.20 | 204,888 | +3.00(+1.00%) |
Apr 24, 2012 | 311.30 | 314.19 | 298.50 | 301.20 | 224,557 | -9.80(-3.15%) |
Apr 23, 2012 | 322.60 | 323.10 | 304.20 | 311.00 | 245,446 | -15.50(-4.75%) |
Apr 20, 2012 | 324.50 | 331.00 | 319.00 | 326.50 | 184,791 | +5.10(+1.59%) |
Apr 19, 2012 | 345.30 | 346.40 | 316.30 | 321.40 | 461,458 | -25.00(-7.22%) |
Apr 18, 2012 | 346.60 | 358.40 | 345.00 | 346.40 | 210,251 | +1.50(+0.43%) |
Apr 17, 2012 | 339.60 | 349.00 | 335.00 | 344.90 | 265,090 | +10.21(+3.05%) |
Apr 16, 2012 | 373.60 | 375.30 | 330.10 | 334.69 | 637,141 | -41.61(-11.06%) |
Apr 13, 2012 | 381.50 | 382.50 | 373.20 | 376.30 | 160,827 | -7.70(-2.01%) |
Apr 12, 2012 | 374.10 | 386.60 | 370.00 | 384.00 | 256,345 | +11.20(+3.00%) |
Apr 11, 2012 | 376.60 | 384.20 | 371.00 | 372.80 | 275,060 | +3.60(+0.98%) |
Apr 10, 2012 | 367.00 | 376.40 | 360.20 | 369.20 | 487,192 | +12.20(+3.42%) |
Apr 09, 2012 | 373.50 | 375.20 | 356.50 | 357.00 | 437,416 | -23.00(-6.05%) |
Apr 05, 2012 | 380.90 | 389.00 | 378.00 | 380.00 | 184,687 | -1.20(-0.31%) |
Apr 04, 2012 | 399.10 | 400.80 | 375.20 | 381.20 | 427,627 | -24.20(-5.97%) |
Apr 03, 2012 | 399.40 | 414.30 | 399.40 | 405.40 | 220,634 | +6.40(+1.60%) |
Apr 02, 2012 | 408.70 | 408.70 | 395.60 | 399.00 | 240,014 | -10.20(-2.49%) |
Mar 30, 2012 | 419.00 | 420.50 | 401.00 | 409.20 | 172,458 | +1.00(+0.24%) |
Mar 29, 2012 | 413.70 | 416.00 | 395.60 | 408.20 | 423,662 | -9.80(-2.34%) |
Mar 28, 2012 | 435.00 | 436.50 | 413.50 | 418.00 | 370,845 | -21.50(-4.89%) |
Mar 27, 2012 | 455.60 | 456.00 | 438.00 | 439.50 | 233,972 | -16.80(-3.68%) |
Mar 26, 2012 | 455.60 | 458.50 | 447.50 | 456.30 | 126,780 | +12.60(+2.84%) |
Mar 23, 2012 | 459.60 | 461.20 | 438.70 | 443.70 | 336,003 | -14.90(-3.25%) |
Mar 22, 2012 | 459.20 | 471.00 | 453.50 | 458.60 | 228,857 | -4.70(-1.01%) |
Mar 21, 2012 | 489.70 | 501.90 | 455.40 | 463.30 | 594,746 | -23.80(-4.89%) |
Mar 20, 2012 | 474.30 | 488.00 | 463.20 | 487.10 | 205,660 | +10.70(+2.25%) |
Mar 19, 2012 | 474.10 | 479.50 | 466.10 | 476.40 | 208,632 | +3.70(+0.78%) |
Mar 16, 2012 | 473.35 | 482.00 | 456.00 | 472.70 | 286,053 | +3.70(+0.79%) |
Mar 15, 2012 | 451.40 | 469.10 | 448.50 | 469.00 | 213,980 | +24.00(+5.39%) |
Mar 14, 2012 | 432.60 | 446.00 | 429.60 | 445.00 | 229,953 | +13.40(+3.10%) |
Mar 13, 2012 | 448.30 | 458.90 | 420.00 | 431.60 | 442,281 | -5.00(-1.15%) |
Mar 12, 2012 | 461.60 | 461.60 | 434.60 | 436.60 | 177,810 | -18.00(-3.96%) |
Mar 09, 2012 | 453.90 | 460.90 | 450.80 | 454.60 | 141,876 | +6.50(+1.45%) |
Mar 08, 2012 | 438.70 | 454.10 | 438.00 | 448.10 | 202,432 | +17.20(+3.99%) |
Mar 07, 2012 | 420.20 | 440.50 | 420.20 | 430.90 | 179,751 | +8.80(+2.08%) |
Mar 06, 2012 | 424.30 | 428.40 | 403.20 | 422.10 | 276,447 | -12.60(-2.90%) |
Mar 05, 2012 | 445.00 | 453.39 | 433.00 | 434.70 | 203,445 | +2.00(+0.46%) |
Mar 02, 2012 | 430.00 | 441.80 | 428.30 | 432.70 | 147,738 | +4.20(+0.98%) |