Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 110.58 | 110.83 | 110.50 | 110.68 | 967,213 | +0.20(+0.18%) |
May 30, 2012 | 110.40 | 110.57 | 110.32 | 110.48 | 593,256 | -0.01(-0.01%) |
May 29, 2012 | 110.54 | 110.60 | 110.35 | 110.49 | 613,692 | -0.03(-0.03%) |
May 25, 2012 | 110.47 | 110.63 | 110.27 | 110.52 | 491,400 | +0.14(+0.13%) |
May 24, 2012 | 110.73 | 110.73 | 110.33 | 110.38 | 507,564 | -0.22(-0.20%) |
May 23, 2012 | 110.99 | 111.00 | 110.47 | 110.60 | 968,485 | -0.72(-0.65%) |
May 22, 2012 | 111.09 | 111.50 | 111.09 | 111.32 | 967,616 | +0.33(+0.30%) |
May 21, 2012 | 110.60 | 110.99 | 110.40 | 110.99 | 578,205 | +0.66(+0.60%) |
May 18, 2012 | 110.44 | 110.50 | 110.26 | 110.33 | 1,098,206 | -0.19(-0.17%) |
May 17, 2012 | 111.06 | 111.13 | 110.47 | 110.52 | 578,014 | -0.69(-0.62%) |
May 16, 2012 | 111.57 | 111.71 | 111.21 | 111.21 | 531,835 | -0.43(-0.39%) |
May 15, 2012 | 111.86 | 112.10 | 111.59 | 111.64 | 928,030 | -0.42(-0.37%) |
May 14, 2012 | 113.05 | 113.05 | 112.00 | 112.06 | 891,831 | -1.32(-1.16%) |
May 11, 2012 | 113.58 | 113.66 | 113.26 | 113.38 | 571,658 | -0.35(-0.31%) |
May 10, 2012 | 113.71 | 113.76 | 113.56 | 113.73 | 563,799 | +0.03(+0.03%) |
May 09, 2012 | 113.83 | 113.91 | 113.65 | 113.70 | 764,240 | -0.58(-0.51%) |
May 08, 2012 | 114.45 | 114.47 | 114.21 | 114.28 | 623,101 | -0.20(-0.17%) |
May 07, 2012 | 114.43 | 114.50 | 114.31 | 114.48 | 391,885 | -0.01(-0.01%) |
May 04, 2012 | 114.50 | 114.53 | 114.39 | 114.49 | 366,432 | -0.04(-0.03%) |
May 03, 2012 | 114.37 | 114.57 | 114.36 | 114.53 | 568,465 | +0.45(+0.39%) |
May 02, 2012 | 113.90 | 114.20 | 113.83 | 114.08 | 1,032,952 | +0.20(+0.18%) |
May 01, 2012 | 113.73 | 113.93 | 113.70 | 113.88 | 768,979 | -0.39(-0.34%) |
Apr 30, 2012 | 113.99 | 114.27 | 113.99 | 114.27 | 906,149 | +0.32(+0.28%) |
Apr 27, 2012 | 113.83 | 113.95 | 113.72 | 113.95 | 266,362 | +0.09(+0.08%) |
Apr 26, 2012 | 113.80 | 113.87 | 113.66 | 113.86 | 390,592 | +0.05(+0.04%) |
Apr 25, 2012 | 113.49 | 113.83 | 113.47 | 113.81 | 493,036 | +0.36(+0.32%) |
Apr 24, 2012 | 113.37 | 113.51 | 113.32 | 113.45 | 462,366 | +0.12(+0.11%) |
Apr 23, 2012 | 113.49 | 113.49 | 113.14 | 113.33 | 415,483 | -0.29(-0.26%) |
Apr 20, 2012 | 113.34 | 113.67 | 113.28 | 113.62 | 585,273 | +0.42(+0.37%) |
Apr 19, 2012 | 113.19 | 113.28 | 113.03 | 113.20 | 287,709 | +0.01(+0.01%) |
Apr 18, 2012 | 113.11 | 113.25 | 113.06 | 113.19 | 354,373 | -0.02(-0.02%) |
Apr 17, 2012 | 112.99 | 113.22 | 112.98 | 113.21 | 228,902 | +0.29(+0.26%) |
Apr 16, 2012 | 112.72 | 113.02 | 112.72 | 112.92 | 476,566 | +0.02(+0.02%) |
Apr 13, 2012 | 112.99 | 112.99 | 112.67 | 112.90 | 714,069 | -0.04(-0.04%) |
Apr 12, 2012 | 112.58 | 112.95 | 112.46 | 112.94 | 1,099,276 | +0.54(+0.48%) |
Apr 11, 2012 | 112.09 | 112.40 | 112.07 | 112.40 | 444,291 | +0.38(+0.34%) |
Apr 10, 2012 | 112.00 | 112.40 | 112.00 | 112.02 | 615,956 | -0.48(-0.43%) |
Apr 09, 2012 | 112.47 | 112.50 | 112.30 | 112.50 | 418,081 | +0.36(+0.32%) |
Apr 05, 2012 | 112.32 | 112.32 | 112.10 | 112.14 | 531,563 | -0.27(-0.24%) |
Apr 04, 2012 | 112.39 | 112.42 | 112.21 | 112.41 | 535,394 | -0.02(-0.02%) |
Apr 03, 2012 | 112.77 | 112.77 | 112.30 | 112.43 | 1,071,818 | -0.31(-0.27%) |
Apr 02, 2012 | 112.65 | 112.77 | 112.44 | 112.74 | 2,533,106 | +0.03(+0.03%) |
Mar 30, 2012 | 112.69 | 112.71 | 112.32 | 112.71 | 539,396 | +0.27(+0.24%) |
Mar 29, 2012 | 112.50 | 112.63 | 112.28 | 112.44 | 254,947 | -0.14(-0.12%) |
Mar 28, 2012 | 112.86 | 112.86 | 112.56 | 112.58 | 313,816 | +0.08(+0.07%) |
Mar 27, 2012 | 112.59 | 112.63 | 112.46 | 112.50 | 302,004 | +0.04(+0.04%) |
Mar 26, 2012 | 112.60 | 112.72 | 112.40 | 112.46 | 488,361 | -0.24(-0.21%) |
Mar 23, 2012 | 112.70 | 112.91 | 112.50 | 112.70 | 485,344 | +0.01(+0.01%) |
Mar 22, 2012 | 112.77 | 112.81 | 112.68 | 112.69 | 595,895 | -0.05(-0.04%) |
Mar 21, 2012 | 112.87 | 112.90 | 112.49 | 112.74 | 788,850 | -0.11(-0.10%) |
Mar 20, 2012 | 113.07 | 113.11 | 112.79 | 112.85 | 329,874 | -0.39(-0.34%) |
Mar 19, 2012 | 113.39 | 113.48 | 113.19 | 113.24 | 356,211 | -0.30(-0.26%) |
Mar 16, 2012 | 113.43 | 113.54 | 113.29 | 113.54 | 172,401 | +0.10(+0.09%) |
Mar 15, 2012 | 113.52 | 113.61 | 113.17 | 113.44 | 703,868 | -0.43(-0.38%) |
Mar 14, 2012 | 114.20 | 114.32 | 113.84 | 113.87 | 524,907 | -0.61(-0.53%) |
Mar 13, 2012 | 114.38 | 114.53 | 114.23 | 114.48 | 483,492 | +0.29(+0.25%) |
Mar 12, 2012 | 113.96 | 114.20 | 113.89 | 114.19 | 398,062 | +0.33(+0.29%) |
Mar 09, 2012 | 113.72 | 113.88 | 113.68 | 113.86 | 426,995 | +0.15(+0.13%) |
Mar 08, 2012 | 113.55 | 113.71 | 113.23 | 113.71 | 343,041 | +0.51(+0.45%) |
Mar 07, 2012 | 112.97 | 113.20 | 112.69 | 113.20 | 589,917 | +0.50(+0.44%) |
Mar 06, 2012 | 113.11 | 113.29 | 112.60 | 112.70 | 1,056,080 | -1.01(-0.89%) |
Mar 05, 2012 | 113.66 | 113.76 | 113.60 | 113.71 | 1,018,176 | +0.05(+0.04%) |
Mar 02, 2012 | 113.49 | 113.71 | 113.39 | 113.66 | 325,927 | +0.54(+0.48%) |