Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 718.49 | 718.49 | 718.49 | 718.49 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 708.21 | 718.49 | 695.87 | 718.49 | 463,123,008 | +38.71(+5.69%) |
Jun 28, 2012 | 676.58 | 679.78 | 668.53 | 679.78 | 214,882,592 | +5.23(+0.78%) |
Jun 27, 2012 | 665.30 | 674.55 | 660.32 | 674.55 | 259,295,392 | +13.63(+2.06%) |
Jun 26, 2012 | 671.50 | 678.16 | 660.65 | 660.92 | 227,497,408 | -9.08(-1.36%) |
Jun 25, 2012 | 693.70 | 693.70 | 669.57 | 670.00 | 244,545,200 | -26.18(-3.76%) |
Jun 24, 2012 | 696.18 | 696.18 | 696.18 | 696.18 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 696.18 | 696.18 | 696.18 | 696.18 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 680.57 | 704.29 | 680.57 | 696.18 | 291,414,592 | +9.81(+1.43%) |
Jun 21, 2012 | 681.44 | 699.88 | 677.11 | 686.37 | 265,254,400 | -1.52(-0.22%) |
Jun 20, 2012 | 677.69 | 687.89 | 675.64 | 687.89 | 236,320,992 | +10.57(+1.56%) |
Jun 19, 2012 | 661.79 | 678.58 | 655.94 | 677.32 | 223,451,808 | +17.16(+2.60%) |
Jun 18, 2012 | 691.83 | 691.83 | 659.40 | 660.16 | 290,045,184 | -20.54(-3.02%) |
Jun 16, 2012 | 680.70 | 680.70 | 680.70 | 680.70 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 685.44 | 690.70 | 675.53 | 680.70 | 529,137,216 | +1.73(+0.25%) |
Jun 14, 2012 | 669.67 | 678.97 | 666.06 | 678.97 | 234,839,008 | +7.98(+1.19%) |
Jun 13, 2012 | 662.49 | 673.30 | 660.60 | 670.99 | 228,380,192 | +7.94(+1.20%) |
Jun 12, 2012 | 660.67 | 669.61 | 655.12 | 663.05 | 274,256,192 | +0.55(+0.08%) |
Jun 11, 2012 | 701.44 | 701.44 | 662.50 | 662.50 | 392,071,008 | -3.53(-0.53%) |
Jun 10, 2012 | 666.03 | 666.03 | 666.03 | 666.03 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 666.03 | 666.03 | 666.03 | 666.03 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 645.41 | 667.08 | 643.89 | 666.03 | 275,742,016 | +11.50(+1.76%) |
Jun 07, 2012 | 654.86 | 663.72 | 652.99 | 654.53 | 319,937,216 | +2.08(+0.32%) |
Jun 06, 2012 | 640.72 | 656.45 | 637.78 | 652.45 | 316,536,608 | +15.78(+2.48%) |
Jun 05, 2012 | 640.34 | 642.92 | 633.30 | 636.67 | 224,132,800 | +2.68(+0.42%) |
Jun 04, 2012 | 613.29 | 636.74 | 613.29 | 633.99 | 223,949,792 | +18.35(+2.98%) |
Jun 03, 2012 | 615.64 | 615.64 | 615.64 | 615.64 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 618.40 | 623.63 | 608.80 | 615.64 | 364,818,816 | -1.59(-0.26%) |
May 31, 2012 | 620.41 | 624.73 | 609.61 | 617.23 | 422,766,592 | +0.45(+0.07%) |
May 30, 2012 | 623.37 | 635.80 | 615.84 | 616.78 | 345,194,816 | -15.28(-2.42%) |
May 29, 2012 | 650.78 | 650.78 | 629.30 | 632.06 | 293,108,192 | -14.49(-2.24%) |
May 28, 2012 | 666.87 | 667.63 | 645.66 | 646.55 | 237,502,800 | -14.17(-2.14%) |
May 27, 2012 | 660.72 | 660.72 | 660.72 | 660.72 | 0 | +0.00(+0.00%) |
May 26, 2012 | 660.72 | 660.72 | 660.72 | 660.72 | 0 | +0.00(+0.00%) |
May 25, 2012 | 663.78 | 667.23 | 653.06 | 660.72 | 193,226,400 | +0.63(+0.10%) |
May 24, 2012 | 655.46 | 664.68 | 643.15 | 660.09 | 253,028,000 | +9.59(+1.47%) |
May 23, 2012 | 663.81 | 666.81 | 648.70 | 650.50 | 269,580,416 | -22.39(-3.33%) |
May 22, 2012 | 664.33 | 674.38 | 658.77 | 672.89 | 223,632,192 | +14.08(+2.14%) |
May 21, 2012 | 659.82 | 666.62 | 652.11 | 658.81 | 222,688,992 | -4.56(-0.69%) |
May 20, 2012 | 663.37 | 663.37 | 663.37 | 663.37 | 0 | +0.00(+0.00%) |
May 19, 2012 | 663.37 | 663.37 | 663.37 | 663.37 | 0 | +0.00(+0.00%) |
May 18, 2012 | 648.54 | 669.09 | 645.58 | 663.37 | 400,999,008 | +1.45(+0.22%) |
May 17, 2012 | 670.98 | 673.52 | 652.46 | 661.92 | 266,990,800 | -7.44(-1.11%) |
May 16, 2012 | 669.93 | 683.82 | 662.90 | 669.36 | 350,040,800 | -8.56(-1.26%) |
May 15, 2012 | 695.74 | 696.98 | 672.55 | 677.92 | 283,074,816 | -11.55(-1.68%) |
May 14, 2012 | 692.78 | 695.83 | 685.45 | 689.47 | 230,218,400 | -18.74(-2.65%) |
May 13, 2012 | 708.21 | 708.21 | 708.21 | 708.21 | 0 | +0.00(+0.00%) |
May 12, 2012 | 708.21 | 708.21 | 708.21 | 708.21 | 0 | +0.00(+0.00%) |
May 11, 2012 | 702.36 | 710.29 | 688.18 | 708.21 | 324,907,584 | -5.15(-0.72%) |
May 10, 2012 | 698.34 | 716.00 | 693.15 | 713.36 | 375,451,008 | +23.75(+3.44%) |
May 09, 2012 | 708.68 | 708.68 | 683.12 | 689.61 | 399,659,200 | -19.47(-2.75%) |
May 08, 2012 | 712.48 | 725.09 | 705.47 | 709.08 | 294,944,000 | -5.54(-0.78%) |
May 07, 2012 | 684.16 | 715.50 | 682.64 | 714.62 | 228,792,000 | +24.96(+3.62%) |
May 06, 2012 | 689.66 | 689.66 | 689.66 | 689.66 | 0 | +0.00(+0.00%) |
May 05, 2012 | 689.66 | 689.66 | 689.66 | 689.66 | 0 | -5.72(-0.82%) |
May 04, 2012 | 688.89 | 705.76 | 688.22 | 695.38 | 281,200,992 | +3.89(+0.56%) |
May 03, 2012 | 693.04 | 704.75 | 689.17 | 691.49 | 322,814,592 | +1.83(+0.27%) |
May 02, 2012 | 716.67 | 716.67 | 684.36 | 689.66 | 358,375,616 | -17.82(-2.52%) |
May 01, 2012 | 725.17 | 726.32 | 707.48 | 707.48 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 725.17 | 726.32 | 707.48 | 707.48 | 231,329,408 | -13.67(-1.90%) |
Apr 29, 2012 | 721.15 | 721.15 | 721.15 | 721.15 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 721.15 | 721.15 | 721.15 | 721.15 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 696.70 | 723.66 | 695.29 | 721.15 | 292,308,608 | +11.25(+1.58%) |
Apr 26, 2012 | 720.44 | 722.34 | 703.17 | 709.90 | 317,307,008 | -10.06(-1.40%) |
Apr 25, 2012 | 714.29 | 727.75 | 714.29 | 719.96 | 328,994,400 | +12.41(+1.75%) |
Apr 24, 2012 | 698.87 | 708.14 | 692.71 | 707.55 | 301,893,408 | +15.45(+2.23%) |
Apr 23, 2012 | 697.21 | 697.21 | 688.62 | 692.10 | 349,920,608 | -18.49(-2.60%) |
Apr 22, 2012 | 710.59 | 710.59 | 710.59 | 710.59 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 710.59 | 710.59 | 710.59 | 710.59 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 696.55 | 712.03 | 693.10 | 710.59 | 451,591,200 | +13.51(+1.94%) |
Apr 19, 2012 | 720.42 | 720.42 | 697.08 | 697.08 | 420,832,384 | -17.91(-2.50%) |
Apr 18, 2012 | 739.61 | 740.05 | 714.99 | 714.99 | 432,256,192 | -28.15(-3.79%) |
Apr 17, 2012 | 721.25 | 743.14 | 721.25 | 743.14 | 317,935,392 | +17.50(+2.41%) |
Apr 16, 2012 | 728.19 | 737.14 | 724.48 | 725.64 | 300,628,608 | -5.16(-0.71%) |
Apr 15, 2012 | 730.80 | 730.80 | 730.80 | 730.80 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 730.80 | 730.80 | 730.80 | 730.80 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 752.02 | 753.48 | 729.42 | 730.80 | 403,201,600 | -27.20(-3.59%) |
Apr 12, 2012 | 766.52 | 768.29 | 747.16 | 758.00 | 368,347,808 | -6.19(-0.81%) |
Apr 11, 2012 | 752.52 | 764.47 | 747.90 | 764.19 | 347,636,000 | +14.78(+1.97%) |
Apr 10, 2012 | 763.65 | 768.52 | 749.41 | 749.41 | 317,650,208 | -22.75(-2.95%) |
Apr 09, 2012 | 772.16 | 772.16 | 772.16 | 772.16 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 777.31 | 777.31 | 761.29 | 772.16 | 217,477,408 | -0.48(-0.06%) |
Apr 04, 2012 | 786.17 | 788.31 | 770.40 | 772.64 | 387,408,000 | -15.96(-2.02%) |
Apr 03, 2012 | 807.19 | 812.71 | 788.60 | 788.60 | 264,532,000 | -21.90(-2.70%) |
Apr 02, 2012 | 804.77 | 810.50 | 793.15 | 810.50 | 296,377,984 | +3.04(+0.38%) |