Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 264.32 | 264.71 | 258.96 | 260.88 | 1,362,927 | -3.28(-1.24%) |
May 30, 2012 | 268.16 | 268.32 | 263.44 | 264.16 | 909,876 | -9.68(-3.53%) |
May 29, 2012 | 276.24 | 278.08 | 272.20 | 273.84 | 777,926 | +0.08(+0.03%) |
May 25, 2012 | 273.68 | 274.96 | 273.28 | 273.76 | 387,743 | -0.32(-0.12%) |
May 24, 2012 | 274.32 | 276.00 | 272.00 | 274.08 | 895,233 | +1.36(+0.50%) |
May 23, 2012 | 275.36 | 275.68 | 269.28 | 272.72 | 1,161,584 | -3.12(-1.13%) |
May 22, 2012 | 279.28 | 280.00 | 275.12 | 275.84 | 660,515 | -5.36(-1.91%) |
May 21, 2012 | 277.44 | 281.52 | 276.80 | 281.20 | 692,520 | +5.76(+2.09%) |
May 18, 2012 | 279.12 | 280.32 | 275.44 | 275.44 | 901,507 | -4.88(-1.74%) |
May 17, 2012 | 283.04 | 283.60 | 278.88 | 280.32 | 721,615 | -0.08(-0.03%) |
May 16, 2012 | 281.52 | 285.12 | 279.52 | 280.40 | 1,330,230 | -1.84(-0.65%) |
May 15, 2012 | 286.40 | 287.76 | 281.76 | 282.24 | 784,368 | -2.64(-0.93%) |
May 14, 2012 | 285.68 | 287.84 | 284.24 | 284.88 | 657,458 | -5.20(-1.79%) |
May 11, 2012 | 290.16 | 294.16 | 289.92 | 290.08 | 563,379 | -2.80(-0.96%) |
May 10, 2012 | 294.88 | 295.76 | 292.40 | 292.88 | 593,313 | +0.72(+0.25%) |
May 09, 2012 | 289.92 | 293.28 | 288.24 | 292.16 | 1,426,503 | -2.80(-0.95%) |
May 08, 2012 | 293.84 | 295.20 | 289.20 | 294.96 | 1,337,392 | -1.44(-0.49%) |
May 07, 2012 | 294.88 | 297.28 | 292.00 | 296.40 | 1,345,546 | -1.92(-0.64%) |
May 04, 2012 | 302.72 | 303.92 | 295.35 | 298.32 | 2,510,983 | -12.32(-3.97%) |
May 03, 2012 | 315.44 | 315.52 | 310.00 | 310.64 | 1,134,940 | -8.48(-2.66%) |
May 02, 2012 | 320.08 | 320.48 | 317.68 | 319.12 | 713,505 | -2.08(-0.65%) |
May 01, 2012 | 317.04 | 322.30 | 317.04 | 321.20 | 757,663 | +3.76(+1.18%) |
Apr 30, 2012 | 315.44 | 318.48 | 314.96 | 317.44 | 609,140 | +0.48(+0.15%) |
Apr 27, 2012 | 316.40 | 318.00 | 315.04 | 316.96 | 419,935 | +0.72(+0.23%) |
Apr 26, 2012 | 315.52 | 317.72 | 315.04 | 316.24 | 669,110 | +0.96(+0.30%) |
Apr 25, 2012 | 314.64 | 316.72 | 312.32 | 315.28 | 1,070,062 | +1.92(+0.61%) |
Apr 24, 2012 | 314.96 | 315.12 | 312.10 | 313.36 | 517,842 | +1.12(+0.36%) |
Apr 23, 2012 | 309.84 | 312.40 | 308.40 | 312.24 | 693,893 | -2.88(-0.91%) |
Apr 20, 2012 | 316.08 | 316.88 | 312.92 | 315.12 | 670,576 | +3.44(+1.10%) |
Apr 19, 2012 | 312.32 | 313.12 | 309.36 | 311.68 | 689,085 | -0.72(-0.23%) |
Apr 18, 2012 | 315.76 | 316.56 | 310.88 | 312.40 | 641,914 | -4.72(-1.49%) |
Apr 17, 2012 | 318.64 | 319.12 | 316.32 | 317.12 | 675,909 | +3.68(+1.17%) |
Apr 16, 2012 | 313.04 | 314.48 | 309.84 | 313.44 | 720,331 | +0.24(+0.08%) |
Apr 13, 2012 | 314.00 | 314.64 | 312.16 | 313.20 | 509,093 | -2.32(-0.74%) |
Apr 12, 2012 | 313.20 | 317.12 | 313.04 | 315.52 | 724,196 | +3.44(+1.10%) |
Apr 11, 2012 | 309.44 | 313.84 | 308.64 | 312.08 | 1,029,082 | +4.00(+1.30%) |
Apr 10, 2012 | 311.04 | 313.38 | 306.49 | 308.08 | 822,578 | -3.68(-1.18%) |
Apr 09, 2012 | 308.48 | 312.32 | 306.88 | 311.76 | 715,494 | -2.32(-0.74%) |
Apr 05, 2012 | 309.84 | 314.80 | 309.68 | 314.08 | 532,285 | +3.36(+1.08%) |
Apr 04, 2012 | 312.96 | 313.84 | 307.76 | 310.72 | 1,086,672 | -6.56(-2.07%) |
Apr 03, 2012 | 319.60 | 320.16 | 315.44 | 317.28 | 628,639 | -2.96(-0.92%) |
Apr 02, 2012 | 311.44 | 321.04 | 311.04 | 320.24 | 959,404 | +6.40(+2.04%) |
Mar 30, 2012 | 315.04 | 317.04 | 312.96 | 313.84 | 735,528 | -0.48(-0.15%) |
Mar 29, 2012 | 320.24 | 320.96 | 310.96 | 314.32 | 1,600,485 | -7.20(-2.24%) |
Mar 28, 2012 | 321.04 | 321.60 | 318.80 | 321.52 | 1,227,505 | -4.16(-1.28%) |
Mar 27, 2012 | 326.80 | 328.00 | 324.33 | 325.68 | 930,963 | -0.48(-0.15%) |
Mar 26, 2012 | 325.68 | 326.72 | 324.64 | 326.16 | 542,296 | +0.64(+0.20%) |
Mar 23, 2012 | 321.68 | 329.68 | 320.32 | 325.52 | 2,200,063 | +4.40(+1.37%) |
Mar 22, 2012 | 319.20 | 321.44 | 318.24 | 321.12 | 1,327,446 | -4.16(-1.28%) |
Mar 21, 2012 | 324.24 | 327.76 | 323.44 | 325.28 | 1,052,387 | +1.84(+0.57%) |
Mar 20, 2012 | 326.24 | 326.40 | 321.84 | 323.44 | 1,215,912 | -6.88(-2.08%) |
Mar 19, 2012 | 329.52 | 331.02 | 328.64 | 330.32 | 724,177 | +2.08(+0.63%) |
Mar 16, 2012 | 323.44 | 329.35 | 322.72 | 328.24 | 1,076,700 | +6.00(+1.86%) |
Mar 15, 2012 | 323.28 | 324.48 | 317.60 | 322.24 | 3,413,061 | -1.04(-0.32%) |
Mar 14, 2012 | 325.36 | 327.52 | 321.76 | 323.28 | 1,092,728 | -3.36(-1.03%) |
Mar 13, 2012 | 324.64 | 328.48 | 323.52 | 326.64 | 893,367 | +1.04(+0.32%) |
Mar 12, 2012 | 324.48 | 326.08 | 322.40 | 325.60 | 645,034 | -3.12(-0.95%) |
Mar 09, 2012 | 326.48 | 330.88 | 325.92 | 328.72 | 936,014 | +2.16(+0.66%) |
Mar 08, 2012 | 325.44 | 328.00 | 323.84 | 326.56 | 911,324 | +1.68(+0.52%) |
Mar 07, 2012 | 320.24 | 325.92 | 319.28 | 324.88 | 1,109,284 | +3.84(+1.20%) |
Mar 06, 2012 | 320.80 | 323.24 | 319.76 | 321.04 | 1,261,472 | -6.72(-2.05%) |
Mar 05, 2012 | 327.44 | 327.92 | 324.56 | 327.76 | 924,793 | +1.60(+0.49%) |
Mar 02, 2012 | 330.24 | 330.56 | 323.84 | 326.16 | 1,930,553 | -7.84(-2.35%) |