Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 433.40 | 438.80 | 419.00 | 429.60 | 13,110 | -2.40(-0.56%) |
May 30, 2012 | 439.80 | 440.00 | 430.40 | 432.00 | 16,923 | -10.20(-2.31%) |
May 29, 2012 | 432.80 | 447.80 | 431.80 | 442.20 | 14,266 | +14.60(+3.41%) |
May 25, 2012 | 431.20 | 431.20 | 422.20 | 427.60 | 19,950 | +0.20(+0.05%) |
May 24, 2012 | 434.80 | 434.80 | 422.70 | 427.40 | 19,439 | +0.60(+0.14%) |
May 23, 2012 | 439.60 | 439.60 | 422.00 | 426.80 | 26,168 | -7.60(-1.75%) |
May 22, 2012 | 443.80 | 447.40 | 431.00 | 434.40 | 26,518 | +1.60(+0.37%) |
May 21, 2012 | 418.60 | 443.40 | 418.60 | 432.80 | 24,024 | +14.40(+3.44%) |
May 18, 2012 | 423.60 | 425.00 | 416.80 | 418.40 | 27,788 | -1.60(-0.38%) |
May 17, 2012 | 430.60 | 432.80 | 418.00 | 420.00 | 40,012 | -8.60(-2.01%) |
May 16, 2012 | 431.20 | 432.40 | 416.10 | 428.60 | 25,553 | -1.60(-0.37%) |
May 15, 2012 | 430.80 | 444.60 | 428.60 | 430.20 | 30,378 | -1.00(-0.23%) |
May 14, 2012 | 430.00 | 434.60 | 428.60 | 431.20 | 25,208 | -4.00(-0.92%) |
May 11, 2012 | 433.80 | 436.20 | 430.00 | 435.20 | 7,374 | -1.80(-0.41%) |
May 10, 2012 | 440.20 | 441.52 | 430.00 | 437.00 | 14,098 | -2.80(-0.64%) |
May 09, 2012 | 438.60 | 442.40 | 436.40 | 439.80 | 18,326 | -4.20(-0.95%) |
May 08, 2012 | 450.20 | 453.00 | 439.80 | 444.00 | 34,813 | -10.60(-2.33%) |
May 07, 2012 | 451.60 | 457.80 | 449.20 | 454.60 | 14,729 | -1.20(-0.26%) |
May 04, 2012 | 460.00 | 461.80 | 454.60 | 455.80 | 36,732 | -5.80(-1.26%) |
May 03, 2012 | 458.00 | 464.20 | 458.00 | 461.60 | 25,474 | -4.20(-0.90%) |
May 02, 2012 | 458.00 | 469.40 | 458.00 | 465.80 | 21,822 | +4.00(+0.87%) |
May 01, 2012 | 463.40 | 468.60 | 455.40 | 461.80 | 51,666 | -0.60(-0.13%) |
Apr 30, 2012 | 445.80 | 477.20 | 443.80 | 462.40 | 35,791 | +15.40(+3.45%) |
Apr 27, 2012 | 436.40 | 453.00 | 434.60 | 447.00 | 43,000 | +11.00(+2.52%) |
Apr 26, 2012 | 428.80 | 439.00 | 425.02 | 436.00 | 17,292 | +7.00(+1.63%) |
Apr 25, 2012 | 436.00 | 437.10 | 425.40 | 429.00 | 22,572 | -4.20(-0.97%) |
Apr 24, 2012 | 438.20 | 444.00 | 431.20 | 433.20 | 39,903 | -7.00(-1.59%) |
Apr 23, 2012 | 440.60 | 440.80 | 430.80 | 440.20 | 21,190 | -0.80(-0.18%) |
Apr 20, 2012 | 440.00 | 443.80 | 435.00 | 441.00 | 36,381 | +1.80(+0.41%) |
Apr 19, 2012 | 438.00 | 440.00 | 430.40 | 439.20 | 14,935 | +5.20(+1.20%) |
Apr 18, 2012 | 440.20 | 444.20 | 420.00 | 434.00 | 43,870 | -11.00(-2.47%) |
Apr 17, 2012 | 440.80 | 460.00 | 435.00 | 445.00 | 33,512 | +10.20(+2.35%) |
Apr 16, 2012 | 435.00 | 441.40 | 432.60 | 434.80 | 27,852 | +4.80(+1.12%) |
Apr 13, 2012 | 439.00 | 444.60 | 430.00 | 430.00 | 110,985 | -5.00(-1.15%) |