Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 184.58 | 185.89 | 181.47 | 181.73 | 56,402 | -3.05(-1.65%) |
May 30, 2012 | 184.79 | 185.79 | 184.26 | 184.79 | 21,740 | -1.32(-0.71%) |
May 29, 2012 | 184.58 | 187.26 | 184.00 | 186.10 | 38,243 | +2.84(+1.55%) |
May 25, 2012 | 184.00 | 184.84 | 182.26 | 183.26 | 11,527 | +0.00(+0.00%) |
May 24, 2012 | 182.52 | 183.42 | 179.26 | 183.26 | 26,967 | +0.63(+0.35%) |
May 23, 2012 | 179.57 | 183.26 | 178.52 | 182.63 | 20,457 | +1.74(+0.96%) |
May 22, 2012 | 180.57 | 184.21 | 179.73 | 180.89 | 26,010 | +0.37(+0.20%) |
May 21, 2012 | 178.21 | 180.57 | 175.78 | 180.52 | 43,069 | +3.37(+1.90%) |
May 18, 2012 | 176.10 | 177.84 | 174.47 | 177.15 | 53,903 | +1.63(+0.93%) |
May 17, 2012 | 177.31 | 178.42 | 174.57 | 175.52 | 45,617 | -0.95(-0.54%) |
May 16, 2012 | 177.05 | 178.84 | 175.21 | 176.47 | 41,278 | +0.31(+0.18%) |
May 15, 2012 | 170.26 | 177.10 | 170.26 | 176.15 | 36,016 | +6.53(+3.85%) |
May 14, 2012 | 169.31 | 170.83 | 169.04 | 169.62 | 26,695 | -0.63(-0.37%) |
May 11, 2012 | 169.10 | 170.84 | 168.84 | 170.26 | 37,009 | +0.79(+0.47%) |
May 10, 2012 | 171.47 | 172.47 | 168.47 | 169.47 | 64,097 | +0.16(+0.09%) |
May 09, 2012 | 172.68 | 175.26 | 166.78 | 169.31 | 46,176 | -5.79(-3.31%) |
May 08, 2012 | 176.73 | 176.76 | 173.36 | 175.10 | 27,111 | -2.95(-1.66%) |
May 07, 2012 | 177.10 | 178.57 | 175.36 | 178.05 | 23,629 | +1.00(+0.56%) |
May 04, 2012 | 178.47 | 178.47 | 176.26 | 177.05 | 26,643 | -2.05(-1.15%) |
May 03, 2012 | 181.26 | 184.00 | 178.89 | 179.10 | 19,620 | -0.79(-0.44%) |
May 02, 2012 | 180.36 | 181.31 | 177.73 | 179.89 | 22,066 | -0.47(-0.26%) |
May 01, 2012 | 181.94 | 182.63 | 179.68 | 180.36 | 31,236 | -1.32(-0.72%) |
Apr 30, 2012 | 184.05 | 185.52 | 180.68 | 181.68 | 19,418 | -2.95(-1.60%) |
Apr 27, 2012 | 181.15 | 184.79 | 181.15 | 184.63 | 47,790 | +3.53(+1.95%) |
Apr 26, 2012 | 178.52 | 182.52 | 178.52 | 181.10 | 29,649 | +2.11(+1.18%) |
Apr 25, 2012 | 179.31 | 182.15 | 178.26 | 179.00 | 26,345 | +0.74(+0.41%) |
Apr 24, 2012 | 178.36 | 179.84 | 176.73 | 178.26 | 19,645 | +0.11(+0.06%) |
Apr 23, 2012 | 177.84 | 178.78 | 176.36 | 178.15 | 36,628 | -2.21(-1.23%) |
Apr 20, 2012 | 180.57 | 181.84 | 178.89 | 180.36 | 24,337 | +1.58(+0.88%) |
Apr 19, 2012 | 180.31 | 181.42 | 178.15 | 178.78 | 22,899 | -1.05(-0.59%) |
Apr 18, 2012 | 180.94 | 181.31 | 179.78 | 179.84 | 30,755 | -1.95(-1.07%) |
Apr 17, 2012 | 181.79 | 182.84 | 180.73 | 181.79 | 26,694 | +1.47(+0.82%) |
Apr 16, 2012 | 181.26 | 183.05 | 179.69 | 180.31 | 32,864 | +0.32(+0.18%) |
Apr 13, 2012 | 178.36 | 180.84 | 178.31 | 180.00 | 39,978 | +1.42(+0.80%) |
Apr 12, 2012 | 177.84 | 179.05 | 177.63 | 178.57 | 21,836 | +0.47(+0.27%) |
Apr 11, 2012 | 175.73 | 178.68 | 172.99 | 178.10 | 26,847 | +4.37(+2.51%) |
Apr 10, 2012 | 176.63 | 176.63 | 172.73 | 173.73 | 41,109 | -2.79(-1.58%) |
Apr 09, 2012 | 179.05 | 180.57 | 176.36 | 176.52 | 31,263 | -5.05(-2.78%) |
Apr 05, 2012 | 178.57 | 182.21 | 177.26 | 181.57 | 32,835 | +2.84(+1.59%) |
Apr 04, 2012 | 181.63 | 181.63 | 178.42 | 178.73 | 41,466 | -3.42(-1.88%) |
Apr 03, 2012 | 185.84 | 186.31 | 182.10 | 182.15 | 43,201 | -3.74(-2.01%) |
Apr 02, 2012 | 183.73 | 186.37 | 183.16 | 185.89 | 50,434 | +1.84(+1.00%) |
Mar 30, 2012 | 183.84 | 184.63 | 181.84 | 184.05 | 79,549 | +1.84(+1.01%) |
Mar 29, 2012 | 180.73 | 182.94 | 180.39 | 182.21 | 49,366 | +0.37(+0.20%) |
Mar 28, 2012 | 180.63 | 182.89 | 179.26 | 181.84 | 39,777 | +1.63(+0.91%) |
Mar 27, 2012 | 178.73 | 183.47 | 178.16 | 180.21 | 111,482 | +1.47(+0.82%) |
Mar 26, 2012 | 175.89 | 179.31 | 175.39 | 178.73 | 79,963 | +3.79(+2.17%) |
Mar 23, 2012 | 169.20 | 174.94 | 168.91 | 174.94 | 50,402 | +5.42(+3.20%) |
Mar 22, 2012 | 167.78 | 170.89 | 167.73 | 169.52 | 55,373 | +0.37(+0.22%) |
Mar 21, 2012 | 167.47 | 170.00 | 167.17 | 169.15 | 57,005 | +2.21(+1.32%) |
Mar 20, 2012 | 164.41 | 167.57 | 164.41 | 166.94 | 42,785 | +1.37(+0.83%) |
Mar 19, 2012 | 163.10 | 166.10 | 161.94 | 165.57 | 38,170 | +2.58(+1.58%) |
Mar 16, 2012 | 163.73 | 164.04 | 162.36 | 162.99 | 69,485 | +0.79(+0.49%) |
Mar 15, 2012 | 160.99 | 163.04 | 158.94 | 162.20 | 17,134 | +0.84(+0.52%) |
Mar 14, 2012 | 156.36 | 161.89 | 156.36 | 161.36 | 62,638 | +4.74(+3.03%) |
Mar 13, 2012 | 155.31 | 157.46 | 154.41 | 156.62 | 48,459 | +2.21(+1.43%) |
Mar 12, 2012 | 155.15 | 156.88 | 153.30 | 154.41 | 29,583 | -0.21(-0.14%) |
Mar 09, 2012 | 154.62 | 155.67 | 153.67 | 154.62 | 17,651 | +0.00(+0.00%) |
Mar 08, 2012 | 154.20 | 155.62 | 152.88 | 154.62 | 29,727 | +1.16(+0.75%) |
Mar 07, 2012 | 152.51 | 155.19 | 151.67 | 153.46 | 83,408 | +1.32(+0.86%) |
Mar 06, 2012 | 150.09 | 152.25 | 150.09 | 152.15 | 31,708 | +0.37(+0.24%) |
Mar 05, 2012 | 150.04 | 152.25 | 148.62 | 151.78 | 16,521 | +1.32(+0.88%) |
Mar 02, 2012 | 151.72 | 151.72 | 148.57 | 150.46 | 30,790 | -1.11(-0.73%) |