Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 118.26 | 118.90 | 116.13 | 117.77 | 3,052,110 | -0.39(-0.33%) |
May 30, 2012 | 119.71 | 120.16 | 117.00 | 118.16 | 3,706,733 | -3.43(-2.82%) |
May 29, 2012 | 119.64 | 122.85 | 119.30 | 121.59 | 3,810,812 | +4.00(+3.40%) |
May 25, 2012 | 118.10 | 119.17 | 116.75 | 117.59 | 2,590,391 | -0.67(-0.57%) |
May 24, 2012 | 121.85 | 122.22 | 117.27 | 118.26 | 4,406,064 | -4.03(-3.30%) |
May 23, 2012 | 118.08 | 122.46 | 117.60 | 122.29 | 3,687,934 | +2.95(+2.47%) |
May 22, 2012 | 122.10 | 122.40 | 118.17 | 119.34 | 4,251,498 | -2.41(-1.98%) |
May 21, 2012 | 115.03 | 122.10 | 115.03 | 121.75 | 5,305,066 | +6.38(+5.53%) |
May 18, 2012 | 118.35 | 121.09 | 115.35 | 115.37 | 4,416,940 | -2.03(-1.73%) |
May 17, 2012 | 122.82 | 123.39 | 117.04 | 117.40 | 5,516,617 | -4.86(-3.98%) |
May 16, 2012 | 124.34 | 125.21 | 121.84 | 122.26 | 4,076,071 | -1.61(-1.30%) |
May 15, 2012 | 122.92 | 125.39 | 121.83 | 123.87 | 4,260,820 | +2.04(+1.67%) |
May 14, 2012 | 121.23 | 124.58 | 120.95 | 121.83 | 4,207,942 | -0.40(-0.33%) |
May 11, 2012 | 121.51 | 124.44 | 121.01 | 122.23 | 5,630,850 | -1.43(-1.16%) |
May 10, 2012 | 125.12 | 125.52 | 122.38 | 123.66 | 5,227,095 | -0.04(-0.03%) |
May 09, 2012 | 125.00 | 126.11 | 123.55 | 123.70 | 5,258,900 | -3.61(-2.84%) |
May 08, 2012 | 127.01 | 129.17 | 123.60 | 127.31 | 4,805,733 | -0.66(-0.52%) |
May 07, 2012 | 129.01 | 129.31 | 127.03 | 127.97 | 3,277,134 | -2.05(-1.57%) |
May 04, 2012 | 132.01 | 133.00 | 130.00 | 130.02 | 3,954,624 | -3.09(-2.32%) |
May 03, 2012 | 134.27 | 134.50 | 131.89 | 133.11 | 3,294,836 | -0.99(-0.74%) |
May 02, 2012 | 133.26 | 135.30 | 133.01 | 134.10 | 3,173,813 | +0.62(+0.46%) |
May 01, 2012 | 132.65 | 135.74 | 132.65 | 133.48 | 3,356,521 | +0.78(+0.59%) |
Apr 30, 2012 | 133.05 | 133.10 | 131.66 | 132.70 | 3,088,199 | -1.74(-1.29%) |
Apr 27, 2012 | 134.63 | 135.13 | 133.39 | 134.44 | 3,218,748 | +1.23(+0.92%) |
Apr 26, 2012 | 133.93 | 136.20 | 131.62 | 133.21 | 5,965,385 | -1.61(-1.19%) |
Apr 25, 2012 | 130.00 | 136.18 | 128.94 | 134.82 | 14,038,473 | -1.01(-0.74%) |
Apr 24, 2012 | 139.30 | 139.91 | 135.75 | 135.83 | 6,819,217 | -3.83(-2.74%) |
Apr 23, 2012 | 141.35 | 141.97 | 135.69 | 139.66 | 6,832,513 | -5.25(-3.62%) |
Apr 20, 2012 | 146.41 | 146.65 | 144.50 | 144.91 | 3,398,973 | +0.17(+0.12%) |
Apr 19, 2012 | 147.96 | 149.42 | 144.36 | 144.74 | 4,022,081 | -3.18(-2.15%) |
Apr 18, 2012 | 148.05 | 148.75 | 145.65 | 147.92 | 3,563,782 | +0.43(+0.29%) |
Apr 17, 2012 | 147.58 | 149.48 | 146.50 | 147.49 | 3,658,457 | -0.17(-0.12%) |
Apr 16, 2012 | 152.50 | 152.85 | 146.14 | 147.66 | 5,440,142 | -3.72(-2.46%) |
Apr 13, 2012 | 150.48 | 152.84 | 148.92 | 151.38 | 6,097,198 | +0.06(+0.04%) |
Apr 12, 2012 | 147.35 | 151.84 | 145.80 | 151.32 | 6,033,328 | +5.16(+3.53%) |
Apr 11, 2012 | 147.00 | 148.00 | 145.10 | 146.16 | 3,956,896 | +1.74(+1.20%) |
Apr 10, 2012 | 150.06 | 151.86 | 143.70 | 144.42 | 6,398,803 | -4.38(-2.94%) |
Apr 09, 2012 | 146.25 | 149.56 | 145.40 | 148.80 | 4,486,069 | +0.55(+0.37%) |
Apr 05, 2012 | 144.06 | 148.50 | 144.00 | 148.25 | 4,072,263 | +3.56(+2.46%) |
Apr 04, 2012 | 145.54 | 146.64 | 143.51 | 144.69 | 3,643,497 | -2.37(-1.61%) |
Apr 03, 2012 | 147.98 | 148.33 | 146.57 | 147.06 | 3,766,552 | +0.36(+0.25%) |
Apr 02, 2012 | 144.63 | 148.57 | 144.10 | 146.70 | 5,048,533 | +0.93(+0.64%) |
Mar 30, 2012 | 147.89 | 148.10 | 144.16 | 145.77 | 5,208,273 | -0.64(-0.44%) |
Mar 29, 2012 | 145.11 | 147.50 | 143.86 | 146.41 | 5,740,103 | -1.68(-1.13%) |
Mar 28, 2012 | 150.78 | 150.80 | 146.00 | 148.09 | 6,270,974 | -1.93(-1.29%) |
Mar 27, 2012 | 150.27 | 154.15 | 148.50 | 150.02 | 7,575,172 | -0.78(-0.52%) |
Mar 26, 2012 | 145.62 | 150.97 | 145.56 | 150.80 | 8,591,259 | +6.48(+4.49%) |
Mar 23, 2012 | 144.24 | 145.00 | 141.86 | 144.32 | 6,027,689 | +0.60(+0.42%) |
Mar 22, 2012 | 139.13 | 144.96 | 139.00 | 143.72 | 7,961,088 | +3.11(+2.21%) |
Mar 21, 2012 | 137.60 | 142.85 | 137.60 | 140.61 | 8,899,617 | +3.26(+2.37%) |
Mar 20, 2012 | 136.35 | 137.90 | 134.25 | 137.35 | 4,437,240 | -0.59(-0.43%) |
Mar 19, 2012 | 135.99 | 139.20 | 134.82 | 137.94 | 4,436,369 | +1.85(+1.36%) |
Mar 16, 2012 | 136.32 | 138.45 | 134.50 | 136.09 | 4,385,406 | -0.25(-0.18%) |
Mar 15, 2012 | 137.20 | 137.33 | 135.31 | 136.34 | 3,317,315 | -0.17(-0.12%) |
Mar 14, 2012 | 139.33 | 140.84 | 135.09 | 136.51 | 5,021,504 | -3.67(-2.62%) |
Mar 13, 2012 | 138.84 | 140.22 | 137.60 | 140.18 | 5,053,879 | +2.38(+1.73%) |
Mar 12, 2012 | 138.37 | 140.08 | 136.15 | 137.80 | 3,485,187 | -0.73(-0.53%) |
Mar 09, 2012 | 138.32 | 139.99 | 138.07 | 138.53 | 4,212,605 | +1.34(+0.98%) |
Mar 08, 2012 | 137.14 | 138.10 | 136.28 | 137.19 | 3,194,125 | +2.25(+1.67%) |
Mar 07, 2012 | 135.29 | 135.76 | 133.51 | 134.94 | 3,591,694 | +1.67(+1.25%) |
Mar 06, 2012 | 133.70 | 134.45 | 131.40 | 133.27 | 5,062,496 | -3.39(-2.48%) |
Mar 05, 2012 | 140.05 | 140.84 | 135.90 | 136.66 | 5,106,211 | -4.77(-3.37%) |
Mar 02, 2012 | 139.70 | 141.48 | 139.07 | 141.43 | 5,944,991 | +2.56(+1.84%) |