Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 160.65 | 160.65 | 155.82 | 158.87 | 10,974 | +2.63(+1.68%) |
Jun 28, 2012 | 156.54 | 158.01 | 154.35 | 156.24 | 4,154 | -0.52(-0.33%) |
Jun 27, 2012 | 158.15 | 158.15 | 156.16 | 156.76 | 21,569 | -0.06(-0.04%) |
Jun 26, 2012 | 156.16 | 157.57 | 156.16 | 156.82 | 5,266 | +1.22(+0.78%) |
Jun 25, 2012 | 156.60 | 157.74 | 154.90 | 155.60 | 8,304 | -2.65(-1.67%) |
Jun 22, 2012 | 157.99 | 158.56 | 155.89 | 158.25 | 30,978 | +2.03(+1.30%) |
Jun 21, 2012 | 158.41 | 163.83 | 155.44 | 156.22 | 23,481 | -2.98(-1.87%) |
Jun 20, 2012 | 159.01 | 160.17 | 157.29 | 159.21 | 11,199 | -0.86(-0.54%) |
Jun 19, 2012 | 157.57 | 160.37 | 157.57 | 160.06 | 11,345 | +1.57(+0.99%) |
Jun 18, 2012 | 158.13 | 159.58 | 156.69 | 158.49 | 4,709 | +0.93(+0.59%) |
Jun 15, 2012 | 156.15 | 159.18 | 155.63 | 157.56 | 22,601 | +1.21(+0.77%) |
Jun 14, 2012 | 155.59 | 157.19 | 155.42 | 156.35 | 11,894 | +0.68(+0.43%) |
Jun 13, 2012 | 157.69 | 158.82 | 155.63 | 155.67 | 9,274 | -2.29(-1.45%) |
Jun 12, 2012 | 158.11 | 158.81 | 156.30 | 157.96 | 5,753 | +0.36(+0.23%) |
Jun 11, 2012 | 158.59 | 159.38 | 156.06 | 157.60 | 7,327 | -1.31(-0.83%) |
Jun 08, 2012 | 158.45 | 161.04 | 156.89 | 158.91 | 6,495 | +0.12(+0.08%) |
Jun 07, 2012 | 158.76 | 161.38 | 158.04 | 158.79 | 5,598 | +0.61(+0.39%) |
Jun 06, 2012 | 156.21 | 158.18 | 156.21 | 158.18 | 5,375 | +1.76(+1.13%) |
Jun 05, 2012 | 156.14 | 157.15 | 154.64 | 156.42 | 10,015 | +0.36(+0.23%) |
Jun 04, 2012 | 154.87 | 156.47 | 153.78 | 156.06 | 20,219 | +1.80(+1.17%) |
Jun 01, 2012 | 158.73 | 158.91 | 152.37 | 154.26 | 17,116 | -6.08(-3.79%) |
May 31, 2012 | 158.07 | 161.25 | 156.01 | 160.34 | 21,934 | +1.72(+1.09%) |
May 30, 2012 | 159.78 | 162.09 | 157.96 | 158.62 | 7,335 | -2.28(-1.42%) |
May 29, 2012 | 158.45 | 162.21 | 157.96 | 160.90 | 13,121 | +2.15(+1.35%) |
May 25, 2012 | 155.41 | 159.11 | 155.34 | 158.75 | 15,377 | +1.74(+1.11%) |
May 24, 2012 | 157.72 | 157.72 | 154.20 | 157.01 | 20,065 | +0.00(+0.00%) |
May 23, 2012 | 157.94 | 157.95 | 154.98 | 157.01 | 11,983 | -0.65(-0.41%) |
May 22, 2012 | 159.87 | 159.87 | 155.59 | 157.66 | 13,344 | +0.51(+0.33%) |
May 21, 2012 | 157.12 | 158.69 | 156.61 | 157.14 | 10,198 | +0.13(+0.09%) |
May 18, 2012 | 160.42 | 161.57 | 156.91 | 157.01 | 8,375 | -2.05(-1.29%) |
May 17, 2012 | 161.76 | 161.76 | 158.59 | 159.06 | 9,046 | -2.12(-1.32%) |
May 16, 2012 | 163.21 | 163.58 | 160.36 | 161.18 | 5,638 | +0.61(+0.38%) |
May 15, 2012 | 161.96 | 163.53 | 160.34 | 160.57 | 7,330 | -1.40(-0.86%) |
May 14, 2012 | 165.23 | 165.23 | 161.78 | 161.97 | 8,908 | -1.81(-1.10%) |
May 11, 2012 | 162.93 | 166.34 | 162.93 | 163.78 | 5,881 | -1.23(-0.74%) |
May 10, 2012 | 163.01 | 166.46 | 163.01 | 165.00 | 10,156 | +2.39(+1.47%) |
May 09, 2012 | 164.15 | 165.57 | 162.62 | 162.62 | 5,833 | -1.29(-0.79%) |
May 08, 2012 | 162.84 | 165.19 | 161.02 | 163.91 | 6,214 | -0.57(-0.35%) |
May 07, 2012 | 164.48 | 165.26 | 163.54 | 164.48 | 5,308 | +1.97(+1.21%) |
May 04, 2012 | 163.09 | 166.53 | 159.36 | 162.51 | 21,220 | +0.71(+0.44%) |
May 03, 2012 | 162.13 | 164.91 | 161.80 | 161.80 | 3,707 | -0.45(-0.28%) |
May 02, 2012 | 162.55 | 163.33 | 160.55 | 162.24 | 10,834 | -0.90(-0.55%) |
May 01, 2012 | 164.78 | 166.45 | 162.82 | 163.15 | 7,683 | -1.76(-1.07%) |
Apr 30, 2012 | 166.34 | 166.47 | 164.68 | 164.91 | 2,386 | -1.62(-0.97%) |
Apr 27, 2012 | 165.63 | 166.53 | 165.53 | 166.53 | 4,299 | +1.11(+0.67%) |
Apr 26, 2012 | 164.79 | 167.10 | 162.27 | 165.41 | 4,401 | -0.62(-0.37%) |
Apr 25, 2012 | 166.52 | 166.86 | 160.53 | 166.03 | 4,315 | +0.93(+0.56%) |
Apr 24, 2012 | 163.27 | 165.87 | 162.94 | 165.10 | 3,526 | +1.99(+1.22%) |
Apr 23, 2012 | 162.92 | 164.28 | 162.24 | 163.11 | 10,507 | -1.25(-0.76%) |
Apr 20, 2012 | 163.50 | 165.24 | 163.16 | 164.36 | 4,714 | +1.45(+0.89%) |
Apr 19, 2012 | 163.03 | 165.04 | 161.60 | 162.91 | 5,209 | +0.08(+0.05%) |
Apr 18, 2012 | 165.48 | 165.48 | 162.72 | 162.83 | 6,528 | -3.16(-1.90%) |
Apr 17, 2012 | 165.61 | 168.39 | 165.61 | 165.99 | 13,793 | +1.28(+0.78%) |
Apr 16, 2012 | 163.93 | 166.41 | 162.73 | 164.71 | 7,672 | +1.56(+0.96%) |
Apr 13, 2012 | 166.33 | 166.51 | 162.72 | 163.15 | 18,808 | -3.67(-2.20%) |
Apr 12, 2012 | 165.74 | 167.13 | 165.74 | 166.82 | 6,338 | +1.06(+0.64%) |
Apr 11, 2012 | 166.43 | 166.43 | 163.68 | 165.76 | 10,409 | +3.43(+2.11%) |
Apr 10, 2012 | 164.81 | 166.22 | 162.24 | 162.34 | 23,533 | -2.71(-1.64%) |
Apr 09, 2012 | 166.64 | 168.35 | 164.40 | 165.05 | 6,507 | -3.90(-2.31%) |
Apr 05, 2012 | 169.12 | 169.33 | 167.48 | 168.95 | 6,199 | -0.09(-0.06%) |
Apr 04, 2012 | 171.68 | 171.68 | 168.53 | 169.05 | 12,066 | -3.96(-2.29%) |
Apr 03, 2012 | 173.79 | 173.79 | 171.28 | 173.01 | 9,944 | -0.78(-0.45%) |