Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 325.12 | 339.20 | 325.12 | 331.20 | 305 | -1.60(-0.48%) |
May 30, 2012 | 325.76 | 336.64 | 325.76 | 332.80 | 228 | +3.20(+0.97%) |
May 29, 2012 | 332.48 | 332.48 | 323.55 | 329.60 | 42 | -3.84(-1.15%) |
May 25, 2012 | 346.88 | 346.88 | 329.92 | 333.44 | 252 | +2.24(+0.68%) |
May 24, 2012 | 336.00 | 337.60 | 329.60 | 331.20 | 537 | +3.84(+1.17%) |
May 23, 2012 | 328.00 | 329.28 | 323.20 | 327.36 | 146 | +0.00(+0.00%) |
May 22, 2012 | 320.00 | 332.16 | 320.00 | 327.36 | 302 | +8.96(+2.81%) |
May 21, 2012 | 319.36 | 325.12 | 317.76 | 318.40 | 194 | -1.28(-0.40%) |
May 18, 2012 | 326.72 | 330.24 | 319.68 | 319.68 | 559 | -9.92(-3.01%) |
May 17, 2012 | 326.40 | 334.40 | 326.40 | 329.60 | 330 | +3.20(+0.98%) |
May 16, 2012 | 322.56 | 326.41 | 322.56 | 326.40 | 264 | +5.76(+1.80%) |
May 15, 2012 | 314.24 | 324.16 | 313.60 | 320.64 | 1,458 | -0.64(-0.20%) |
May 14, 2012 | 323.52 | 328.00 | 316.32 | 321.28 | 574 | -6.40(-1.95%) |
May 11, 2012 | 323.52 | 329.60 | 315.23 | 327.68 | 579 | +4.48(+1.39%) |
May 10, 2012 | 323.84 | 332.16 | 323.20 | 323.20 | 307 | +1.92(+0.60%) |
May 09, 2012 | 315.84 | 326.08 | 312.32 | 321.28 | 428 | +3.52(+1.11%) |
May 08, 2012 | 312.96 | 321.02 | 298.24 | 317.76 | 857 | -5.76(-1.78%) |
May 07, 2012 | 330.24 | 334.40 | 323.52 | 323.52 | 1,434 | -9.92(-2.98%) |
May 04, 2012 | 333.76 | 334.72 | 329.60 | 333.44 | 212 | -5.76(-1.70%) |
May 03, 2012 | 328.00 | 341.76 | 328.00 | 339.20 | 1,221 | +14.08(+4.33%) |
May 02, 2012 | 327.68 | 328.96 | 320.00 | 325.12 | 642 | -2.88(-0.88%) |
May 01, 2012 | 315.84 | 338.88 | 315.84 | 328.00 | 4,606 | +8.96(+2.81%) |
Apr 30, 2012 | 316.80 | 323.52 | 313.76 | 319.04 | 887 | -1.76(-0.55%) |
Apr 27, 2012 | 340.80 | 346.05 | 316.48 | 320.80 | 1,218 | -27.04(-7.77%) |
Apr 26, 2012 | 376.96 | 376.96 | 336.00 | 347.84 | 1,010 | -38.72(-10.02%) |
Apr 25, 2012 | 382.40 | 386.56 | 368.64 | 386.56 | 506 | +8.96(+2.37%) |
Apr 24, 2012 | 373.44 | 379.46 | 366.82 | 377.60 | 249 | +3.84(+1.03%) |
Apr 23, 2012 | 369.28 | 376.00 | 363.20 | 373.76 | 343 | +4.80(+1.30%) |
Apr 20, 2012 | 369.64 | 374.40 | 365.12 | 368.96 | 503 | -0.64(-0.17%) |
Apr 19, 2012 | 368.32 | 372.16 | 364.16 | 369.60 | 429 | +1.60(+0.43%) |
Apr 18, 2012 | 372.80 | 372.80 | 368.00 | 368.00 | 123 | -4.80(-1.29%) |
Apr 17, 2012 | 363.84 | 372.80 | 359.04 | 372.80 | 376 | +7.04(+1.92%) |
Apr 16, 2012 | 368.96 | 368.96 | 362.24 | 365.76 | 82 | +0.00(+0.00%) |
Apr 13, 2012 | 365.44 | 369.92 | 362.24 | 365.76 | 141 | -0.96(-0.26%) |
Apr 12, 2012 | 366.08 | 368.96 | 359.04 | 366.72 | 409 | +0.32(+0.09%) |
Apr 11, 2012 | 360.00 | 366.40 | 360.00 | 366.40 | 295 | +4.16(+1.15%) |
Apr 10, 2012 | 364.16 | 366.72 | 359.04 | 362.24 | 148 | +0.96(+0.27%) |
Apr 09, 2012 | 363.84 | 367.04 | 359.04 | 361.28 | 518 | -6.72(-1.83%) |
Apr 05, 2012 | 355.20 | 368.00 | 355.20 | 368.00 | 148 | +1.60(+0.44%) |
Apr 04, 2012 | 367.04 | 371.20 | 366.40 | 366.40 | 437 | +0.00(+0.00%) |
Apr 03, 2012 | 370.56 | 371.20 | 366.40 | 366.40 | 353 | -4.48(-1.21%) |
Apr 02, 2012 | 373.12 | 373.12 | 366.72 | 370.88 | 256 | -0.32(-0.09%) |
Mar 30, 2012 | 369.28 | 374.40 | 369.28 | 371.20 | 487 | +0.00(+0.00%) |
Mar 29, 2012 | 367.36 | 371.20 | 366.40 | 371.20 | 450 | +1.60(+0.43%) |
Mar 28, 2012 | 368.00 | 376.00 | 360.80 | 369.60 | 923 | +6.40(+1.76%) |
Mar 27, 2012 | 366.40 | 366.40 | 358.40 | 363.20 | 598 | -0.16(-0.04%) |
Mar 26, 2012 | 360.64 | 369.60 | 360.64 | 363.36 | 484 | +0.48(+0.13%) |
Mar 23, 2012 | 364.80 | 367.26 | 362.88 | 362.88 | 206 | -2.24(-0.61%) |
Mar 22, 2012 | 366.40 | 368.00 | 365.12 | 365.12 | 171 | -2.56(-0.70%) |
Mar 21, 2012 | 366.08 | 369.60 | 364.80 | 367.68 | 182 | +1.28(+0.35%) |
Mar 20, 2012 | 367.36 | 370.24 | 361.92 | 366.40 | 108 | -1.28(-0.35%) |
Mar 19, 2012 | 368.32 | 375.68 | 348.48 | 367.68 | 525 | -8.32(-2.21%) |
Mar 16, 2012 | 369.28 | 376.00 | 368.32 | 376.00 | 670 | +6.40(+1.73%) |
Mar 15, 2012 | 361.60 | 372.80 | 356.80 | 369.60 | 820 | +8.00(+2.21%) |
Mar 14, 2012 | 350.72 | 361.92 | 350.72 | 361.60 | 317 | +5.76(+1.62%) |
Mar 13, 2012 | 349.44 | 355.84 | 342.72 | 355.84 | 1,175 | +9.60(+2.77%) |
Mar 12, 2012 | 343.04 | 349.44 | 341.76 | 346.24 | 236 | +1.92(+0.56%) |
Mar 09, 2012 | 344.96 | 350.40 | 342.40 | 344.32 | 377 | +1.28(+0.37%) |
Mar 08, 2012 | 341.76 | 344.00 | 340.80 | 343.04 | 150 | -2.56(-0.74%) |
Mar 07, 2012 | 346.88 | 346.88 | 344.00 | 345.60 | 59 | +0.00(+0.00%) |
Mar 06, 2012 | 342.40 | 348.80 | 338.24 | 345.60 | 313 | +0.32(+0.09%) |
Mar 05, 2012 | 347.84 | 350.40 | 341.44 | 345.28 | 223 | -3.52(-1.01%) |
Mar 02, 2012 | 348.48 | 350.40 | 348.16 | 348.80 | 828 | +0.00(+0.00%) |