Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 147.33 | 147.85 | 145.16 | 146.98 | 2,897,824 | -0.38(-0.26%) |
May 30, 2012 | 148.87 | 149.01 | 147.11 | 147.36 | 1,447,800 | -3.00(-1.99%) |
May 29, 2012 | 149.63 | 150.71 | 148.82 | 150.36 | 1,698,178 | +1.88(+1.27%) |
May 25, 2012 | 148.86 | 149.17 | 148.03 | 148.48 | 2,003,182 | -0.30(-0.20%) |
May 24, 2012 | 148.41 | 148.95 | 147.02 | 148.78 | 1,869,111 | +0.55(+0.37%) |
May 23, 2012 | 145.95 | 148.45 | 145.10 | 148.23 | 2,914,409 | +0.84(+0.57%) |
May 22, 2012 | 147.34 | 148.57 | 146.47 | 147.39 | 3,524,408 | +0.45(+0.30%) |
May 21, 2012 | 144.01 | 147.02 | 143.37 | 146.94 | 5,105,293 | +3.33(+2.32%) |
May 18, 2012 | 145.66 | 146.46 | 143.51 | 143.61 | 3,403,037 | -1.81(-1.25%) |
May 17, 2012 | 149.34 | 149.48 | 145.38 | 145.43 | 4,722,794 | -4.03(-2.70%) |
May 16, 2012 | 151.13 | 152.05 | 149.35 | 149.46 | 1,734,187 | -1.33(-0.88%) |
May 15, 2012 | 151.21 | 152.21 | 150.22 | 150.79 | 3,636,996 | -0.58(-0.39%) |
May 14, 2012 | 151.51 | 152.50 | 150.68 | 151.37 | 2,335,150 | -1.72(-1.12%) |
May 11, 2012 | 151.89 | 154.45 | 151.81 | 153.09 | 2,009,175 | +0.04(+0.03%) |
May 10, 2012 | 154.08 | 154.16 | 152.49 | 153.05 | 1,499,414 | +0.14(+0.09%) |
May 09, 2012 | 151.77 | 153.60 | 150.75 | 152.91 | 2,281,795 | -0.59(-0.39%) |
May 08, 2012 | 152.73 | 153.60 | 150.65 | 153.50 | 4,236,659 | -0.29(-0.19%) |
May 07, 2012 | 152.86 | 154.09 | 152.84 | 153.79 | 1,711,166 | +0.59(+0.39%) |
May 04, 2012 | 154.63 | 154.79 | 152.60 | 153.20 | 2,375,654 | -2.43(-1.56%) |
May 03, 2012 | 157.90 | 158.13 | 155.15 | 155.63 | 2,621,476 | -2.60(-1.64%) |
May 02, 2012 | 156.82 | 158.51 | 156.47 | 158.23 | 1,581,723 | +0.29(+0.18%) |
May 01, 2012 | 157.38 | 159.70 | 156.77 | 157.94 | 2,254,885 | +0.82(+0.52%) |
Apr 30, 2012 | 158.46 | 158.55 | 156.89 | 157.12 | 2,304,204 | -1.35(-0.85%) |
Apr 27, 2012 | 158.32 | 158.87 | 156.98 | 158.47 | 1,823,801 | +0.66(+0.42%) |
Apr 26, 2012 | 156.07 | 158.18 | 155.96 | 157.81 | 1,833,943 | +1.53(+0.98%) |
Apr 25, 2012 | 155.30 | 156.49 | 155.12 | 156.28 | 3,313,697 | +2.65(+1.72%) |
Apr 24, 2012 | 153.33 | 154.29 | 152.82 | 153.63 | 2,036,450 | +0.38(+0.25%) |
Apr 23, 2012 | 152.83 | 153.29 | 151.49 | 153.25 | 1,990,241 | -1.50(-0.97%) |
Apr 20, 2012 | 155.25 | 156.06 | 154.73 | 154.75 | 1,756,488 | +0.20(+0.13%) |
Apr 19, 2012 | 155.07 | 156.54 | 153.54 | 154.55 | 2,219,365 | -0.59(-0.38%) |
Apr 18, 2012 | 154.80 | 155.60 | 154.56 | 155.14 | 1,235,148 | -0.43(-0.27%) |
Apr 17, 2012 | 154.16 | 156.40 | 154.12 | 155.57 | 2,714,589 | +2.44(+1.59%) |
Apr 16, 2012 | 153.81 | 154.31 | 152.04 | 153.13 | 1,681,079 | +0.07(+0.05%) |
Apr 13, 2012 | 154.47 | 154.64 | 152.89 | 153.06 | 3,989,171 | -1.92(-1.24%) |
Apr 12, 2012 | 152.23 | 155.29 | 152.23 | 154.97 | 2,740,273 | +2.72(+1.79%) |
Apr 11, 2012 | 151.91 | 152.60 | 150.44 | 152.25 | 2,171,843 | +1.73(+1.15%) |
Apr 10, 2012 | 153.73 | 154.16 | 150.27 | 150.53 | 5,100,563 | -3.63(-2.35%) |
Apr 09, 2012 | 153.70 | 154.43 | 153.20 | 154.16 | 3,010,637 | -1.91(-1.22%) |
Apr 05, 2012 | 156.30 | 156.90 | 155.77 | 156.06 | 1,727,620 | -0.64(-0.41%) |
Apr 04, 2012 | 157.32 | 157.62 | 155.86 | 156.70 | 6,013,946 | -2.15(-1.35%) |
Apr 03, 2012 | 158.06 | 159.17 | 157.52 | 158.85 | 3,281,292 | +0.36(+0.23%) |
Apr 02, 2012 | 157.35 | 159.39 | 156.84 | 158.49 | 4,034,443 | +0.92(+0.59%) |
Mar 30, 2012 | 158.68 | 158.73 | 157.08 | 157.56 | 1,627,249 | -0.13(-0.08%) |
Mar 29, 2012 | 156.91 | 158.07 | 155.91 | 157.69 | 2,358,416 | -0.24(-0.15%) |
Mar 28, 2012 | 158.65 | 159.02 | 156.48 | 157.93 | 2,344,560 | -0.84(-0.53%) |
Mar 27, 2012 | 159.36 | 159.66 | 158.71 | 158.77 | 2,092,199 | -0.65(-0.41%) |
Mar 26, 2012 | 158.50 | 159.42 | 158.28 | 159.42 | 4,061,017 | +2.35(+1.50%) |
Mar 23, 2012 | 156.16 | 157.21 | 154.87 | 157.07 | 2,596,144 | +1.02(+0.65%) |
Mar 22, 2012 | 156.32 | 156.73 | 154.91 | 156.05 | 5,888,635 | -1.60(-1.02%) |
Mar 21, 2012 | 158.09 | 158.51 | 157.21 | 157.65 | 7,137,766 | -0.17(-0.11%) |
Mar 20, 2012 | 157.91 | 158.21 | 157.20 | 157.83 | 2,015,962 | -1.17(-0.73%) |
Mar 19, 2012 | 158.27 | 159.87 | 158.04 | 158.99 | 2,320,787 | +0.53(+0.34%) |
Mar 16, 2012 | 158.71 | 158.95 | 158.20 | 158.46 | 2,107,003 | -0.56(-0.35%) |
Mar 15, 2012 | 157.62 | 159.20 | 157.18 | 159.02 | 2,127,994 | +1.46(+0.92%) |
Mar 14, 2012 | 158.53 | 158.88 | 157.12 | 157.56 | 2,182,954 | -1.21(-0.76%) |
Mar 13, 2012 | 156.65 | 158.78 | 156.26 | 158.78 | 2,775,721 | +3.04(+1.95%) |
Mar 12, 2012 | 156.31 | 156.58 | 155.25 | 155.73 | 3,356,592 | -0.57(-0.36%) |
Mar 09, 2012 | 154.84 | 157.01 | 154.80 | 156.30 | 2,860,979 | +1.50(+0.97%) |
Mar 08, 2012 | 154.10 | 155.13 | 153.13 | 154.80 | 3,064,454 | +1.75(+1.15%) |
Mar 07, 2012 | 151.90 | 153.21 | 151.63 | 153.05 | 2,526,193 | +1.51(+1.00%) |
Mar 06, 2012 | 152.88 | 153.02 | 151.11 | 151.54 | 3,399,544 | -2.97(-1.92%) |
Mar 05, 2012 | 154.80 | 154.89 | 153.69 | 154.51 | 2,885,583 | -0.56(-0.36%) |
Mar 02, 2012 | 156.12 | 156.62 | 154.44 | 155.07 | 2,374,094 | -1.31(-0.84%) |