Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 182.76 | 186.75 | 181.30 | 185.10 | 158,149 | -3.03(-1.61%) |
Mar 30, 2012 | 178.84 | 188.21 | 178.43 | 188.14 | 171,157 | +8.83(+4.92%) |
Mar 29, 2012 | 179.66 | 181.88 | 178.89 | 179.31 | 137,494 | -4.09(-2.23%) |
Mar 28, 2012 | 185.26 | 185.38 | 180.22 | 183.40 | 96,440 | +0.83(+0.45%) |
Mar 27, 2012 | 185.89 | 186.07 | 181.39 | 182.57 | 225,750 | -4.01(-2.15%) |
Mar 26, 2012 | 185.75 | 190.66 | 184.85 | 186.58 | 143,464 | +2.72(+1.48%) |
Mar 23, 2012 | 186.44 | 186.49 | 182.97 | 183.87 | 183,454 | -5.61(-2.96%) |
Mar 22, 2012 | 188.72 | 190.52 | 188.01 | 189.48 | 156,407 | -1.65(-0.86%) |
Mar 21, 2012 | 196.08 | 196.35 | 190.54 | 191.12 | 213,186 | -6.63(-3.35%) |
Mar 20, 2012 | 198.49 | 201.60 | 196.13 | 197.75 | 256,096 | -2.25(-1.12%) |
Mar 19, 2012 | 193.53 | 202.25 | 193.05 | 200.00 | 274,106 | +6.60(+3.41%) |
Mar 16, 2012 | 198.29 | 199.75 | 193.35 | 193.40 | 234,833 | -1.14(-0.58%) |
Mar 15, 2012 | 196.13 | 196.27 | 191.75 | 194.53 | 342,973 | -0.65(-0.33%) |
Mar 14, 2012 | 187.32 | 195.71 | 187.28 | 195.18 | 500,463 | +13.67(+7.53%) |
Mar 13, 2012 | 175.51 | 181.74 | 174.95 | 181.51 | 266,901 | +9.13(+5.30%) |
Mar 12, 2012 | 170.97 | 172.89 | 170.15 | 172.38 | 58,110 | -0.44(-0.25%) |
Mar 09, 2012 | 174.77 | 177.27 | 172.63 | 172.82 | 136,843 | -0.60(-0.35%) |
Mar 08, 2012 | 171.15 | 173.98 | 170.06 | 173.42 | 158,726 | +5.03(+2.99%) |
Mar 07, 2012 | 166.19 | 168.95 | 165.64 | 168.39 | 132,312 | +2.64(+1.59%) |
Mar 06, 2012 | 166.33 | 166.33 | 163.44 | 165.75 | 126,524 | -5.79(-3.37%) |
Mar 05, 2012 | 168.60 | 171.57 | 166.61 | 171.54 | 157,665 | +3.72(+2.22%) |
Mar 02, 2012 | 170.18 | 170.41 | 166.38 | 167.81 | 146,075 | -4.61(-2.67%) |