Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 810.26 | 815.57 | 798.20 | 806.34 | 0 | +3.29(+0.41%) |
May 30, 2012 | 804.99 | 812.34 | 798.04 | 803.05 | 0 | -16.10(-1.97%) |
May 29, 2012 | 820.96 | 827.69 | 811.03 | 819.16 | 0 | +7.47(+0.92%) |
May 25, 2012 | 811.69 | 811.69 | 811.69 | 0 | +2.50(+0.31%) | |
May 24, 2012 | 810.60 | 816.64 | 800.86 | 809.19 | 0 | -0.18(-0.02%) |
May 23, 2012 | 812.08 | 815.00 | 795.21 | 809.36 | 0 | -4.15(-0.51%) |
May 22, 2012 | 813.90 | 824.91 | 806.92 | 813.51 | 0 | -3.24(-0.40%) |
May 21, 2012 | 812.21 | 821.21 | 806.14 | 816.75 | 0 | +3.80(+0.47%) |
May 18, 2012 | 823.42 | 829.59 | 807.34 | 812.95 | 0 | -5.31(-0.65%) |
May 17, 2012 | 829.16 | 837.50 | 812.91 | 818.26 | 0 | -9.94(-1.20%) |
May 16, 2012 | 834.66 | 838.66 | 823.65 | 828.20 | 0 | -5.57(-0.67%) |
May 15, 2012 | 846.73 | 856.20 | 828.88 | 833.78 | 0 | -14.00(-1.65%) |
May 14, 2012 | 863.29 | 868.91 | 845.92 | 847.78 | 0 | -68.74(-7.50%) |
May 11, 2012 | 915.24 | 927.06 | 910.61 | 916.52 | 0 | -2.48(-0.27%) |
May 10, 2012 | 916.83 | 923.97 | 911.74 | 918.99 | 0 | +7.21(+0.79%) |
May 09, 2012 | 910.46 | 919.87 | 903.66 | 911.78 | 0 | -12.33(-1.33%) |
May 08, 2012 | 926.66 | 930.96 | 916.34 | 924.11 | 0 | -7.33(-0.79%) |
May 07, 2012 | 921.73 | 935.41 | 920.12 | 931.44 | 0 | +7.00(+0.76%) |
May 04, 2012 | 932.99 | 942.32 | 922.25 | 924.44 | 0 | -4.08(-0.44%) |
May 03, 2012 | 937.12 | 947.53 | 922.79 | 928.52 | 0 | +7.31(+0.79%) |
May 02, 2012 | 926.99 | 929.55 | 913.19 | 921.22 | 0 | -9.24(-0.99%) |
May 01, 2012 | 929.21 | 940.35 | 921.23 | 930.46 | 0 | +2.38(+0.26%) |
Apr 30, 2012 | 928.56 | 934.20 | 919.97 | 928.08 | 0 | -3.51(-0.38%) |
Apr 27, 2012 | 929.67 | 937.28 | 922.09 | 931.59 | 0 | +7.63(+0.83%) |
Apr 26, 2012 | 925.65 | 930.93 | 918.32 | 923.96 | 0 | -6.90(-0.74%) |
Apr 25, 2012 | 932.18 | 937.83 | 922.97 | 930.86 | 0 | +8.20(+0.89%) |
Apr 24, 2012 | 915.23 | 926.58 | 912.21 | 922.66 | 0 | +10.18(+1.12%) |
Apr 23, 2012 | 908.86 | 917.21 | 901.22 | 912.48 | 0 | -11.28(-1.22%) |
Apr 20, 2012 | 923.43 | 932.41 | 918.01 | 923.76 | 0 | +7.45(+0.81%) |
Apr 19, 2012 | 914.78 | 922.77 | 909.48 | 916.32 | 0 | +1.26(+0.14%) |
Apr 18, 2012 | 911.52 | 921.43 | 905.61 | 915.05 | 0 | -6.88(-0.75%) |
Apr 17, 2012 | 920.13 | 930.06 | 913.59 | 921.94 | 0 | +5.50(+0.60%) |
Apr 16, 2012 | 922.26 | 924.94 | 908.40 | 916.44 | 0 | -0.97(-0.11%) |
Apr 13, 2012 | 929.08 | 931.94 | 915.17 | 917.41 | 0 | -20.24(-2.16%) |
Apr 12, 2012 | 935.27 | 948.18 | 927.93 | 937.65 | 0 | +4.85(+0.52%) |
Apr 11, 2012 | 938.32 | 941.68 | 928.53 | 932.79 | 0 | +6.25(+0.67%) |
Apr 10, 2012 | 938.31 | 942.50 | 921.26 | 926.55 | 0 | -15.50(-1.65%) |
Apr 09, 2012 | 938.22 | 947.38 | 934.77 | 942.05 | 0 | -3.28(-0.35%) |
Apr 05, 2012 | 935.20 | 950.48 | 931.54 | 945.33 | 0 | +6.57(+0.70%) |
Apr 04, 2012 | 939.82 | 943.41 | 931.67 | 938.76 | 0 | -10.86(-1.14%) |
Apr 03, 2012 | 958.88 | 962.60 | 942.61 | 949.62 | 0 | -6.55(-0.68%) |
Apr 02, 2012 | 932.35 | 959.66 | 929.22 | 956.16 | 0 | +23.39(+2.51%) |
Mar 30, 2012 | 935.87 | 941.63 | 926.38 | 932.77 | 0 | +2.54(+0.27%) |
Mar 29, 2012 | 927.24 | 933.37 | 919.50 | 930.23 | 0 | -5.63(-0.60%) |
Mar 28, 2012 | 947.36 | 950.98 | 929.67 | 935.87 | 0 | -12.53(-1.32%) |
Mar 27, 2012 | 953.18 | 958.27 | 946.25 | 948.40 | 0 | +3.71(+0.39%) |
Mar 26, 2012 | 934.00 | 947.43 | 929.38 | 944.69 | 0 | +16.62(+1.79%) |
Mar 23, 2012 | 929.56 | 933.52 | 920.64 | 928.07 | 0 | -4.57(-0.49%) |
Mar 22, 2012 | 936.96 | 939.83 | 926.63 | 932.64 | 0 | -10.11(-1.07%) |
Mar 21, 2012 | 939.40 | 947.87 | 932.95 | 942.75 | 0 | -2.58(-0.27%) |
Mar 20, 2012 | 944.91 | 951.13 | 938.45 | 945.33 | 0 | -8.90(-0.93%) |
Mar 19, 2012 | 949.82 | 961.08 | 943.18 | 954.23 | 0 | +2.95(+0.31%) |
Mar 16, 2012 | 956.12 | 964.48 | 944.58 | 951.28 | 0 | -3.28(-0.34%) |
Mar 15, 2012 | 950.26 | 959.13 | 942.75 | 954.57 | 0 | +7.13(+0.75%) |
Mar 14, 2012 | 953.17 | 958.21 | 941.41 | 947.44 | 0 | -9.68(-1.01%) |
Mar 13, 2012 | 942.42 | 958.46 | 938.21 | 957.11 | 0 | +18.08(+1.93%) |
Mar 12, 2012 | 938.64 | 942.95 | 931.84 | 939.04 | 0 | -5.33(-0.56%) |
Mar 09, 2012 | 938.86 | 949.77 | 932.42 | 944.37 | 0 | +7.44(+0.79%) |
Mar 08, 2012 | 927.78 | 940.79 | 923.70 | 936.93 | 0 | +14.79(+1.60%) |
Mar 07, 2012 | 924.49 | 928.18 | 916.08 | 922.14 | 0 | -1.74(-0.19%) |
Mar 06, 2012 | 931.26 | 939.80 | 914.19 | 923.88 | 0 | -27.85(-2.93%) |
Mar 05, 2012 | 950.67 | 956.76 | 937.19 | 951.73 | 0 | -6.11(-0.64%) |
Mar 02, 2012 | 961.43 | 965.13 | 947.83 | 957.84 | 0 | +2.22(+0.23%) |