Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 158.87 | 160.35 | 156.15 | 160.05 | 135,363 | +4.52(+2.91%) |
Jun 28, 2012 | 152.04 | 155.58 | 150.76 | 155.53 | 76,198 | +1.26(+0.82%) |
Jun 27, 2012 | 153.33 | 154.73 | 151.53 | 154.27 | 80,985 | +1.65(+1.08%) |
Jun 26, 2012 | 151.90 | 153.37 | 151.02 | 152.62 | 71,172 | +0.52(+0.34%) |
Jun 25, 2012 | 149.16 | 152.27 | 147.74 | 152.09 | 136,288 | +1.57(+1.05%) |
Jun 22, 2012 | 151.34 | 152.65 | 147.49 | 150.52 | 1,139,512 | +0.24(+0.16%) |
Jun 21, 2012 | 155.60 | 157.00 | 149.97 | 150.28 | 178,929 | -4.90(-3.16%) |
Jun 20, 2012 | 156.45 | 157.98 | 153.85 | 155.18 | 91,323 | -1.57(-1.00%) |
Jun 19, 2012 | 151.27 | 159.05 | 150.83 | 156.76 | 122,810 | +5.99(+3.97%) |
Jun 18, 2012 | 150.02 | 153.07 | 149.41 | 150.76 | 90,294 | -0.06(-0.04%) |
Jun 15, 2012 | 149.06 | 151.98 | 145.78 | 150.82 | 144,876 | +2.72(+1.84%) |
Jun 14, 2012 | 153.37 | 153.37 | 146.32 | 148.10 | 158,203 | -4.91(-3.21%) |
Jun 13, 2012 | 155.65 | 157.44 | 152.51 | 153.02 | 94,475 | -2.86(-1.83%) |
Jun 12, 2012 | 152.63 | 156.72 | 151.64 | 155.88 | 153,089 | +4.45(+2.94%) |
Jun 11, 2012 | 158.45 | 160.50 | 151.42 | 151.42 | 98,043 | -4.95(-3.16%) |
Jun 08, 2012 | 154.26 | 158.04 | 152.78 | 156.37 | 51,433 | +1.44(+0.93%) |
Jun 07, 2012 | 156.92 | 158.09 | 154.02 | 154.94 | 72,502 | +1.09(+0.71%) |
Jun 06, 2012 | 152.03 | 154.37 | 151.00 | 153.85 | 88,362 | +3.06(+2.03%) |
Jun 05, 2012 | 146.67 | 150.79 | 145.80 | 150.79 | 73,063 | +2.66(+1.79%) |
Jun 04, 2012 | 149.75 | 150.38 | 145.45 | 148.13 | 85,002 | -0.95(-0.64%) |
Jun 01, 2012 | 150.13 | 152.02 | 148.47 | 149.08 | 75,307 | -4.67(-3.04%) |
May 31, 2012 | 158.59 | 158.59 | 152.07 | 153.75 | 145,983 | -5.01(-3.16%) |
May 30, 2012 | 159.33 | 160.88 | 157.51 | 158.76 | 83,179 | -1.59(-0.99%) |
May 29, 2012 | 157.88 | 161.51 | 156.91 | 160.35 | 64,324 | +4.00(+2.56%) |
May 25, 2012 | 159.13 | 159.13 | 154.59 | 156.36 | 39,085 | -2.25(-1.42%) |
May 24, 2012 | 156.42 | 160.22 | 155.15 | 158.61 | 69,295 | +1.85(+1.18%) |
May 23, 2012 | 150.04 | 156.88 | 149.89 | 156.76 | 74,754 | +4.58(+3.01%) |
May 22, 2012 | 153.03 | 153.34 | 150.94 | 152.18 | 60,404 | -0.88(-0.57%) |
May 21, 2012 | 148.29 | 153.71 | 147.26 | 153.06 | 93,836 | +5.38(+3.65%) |
May 18, 2012 | 148.37 | 150.42 | 147.15 | 147.68 | 59,943 | -1.19(-0.80%) |
May 17, 2012 | 155.63 | 155.63 | 147.88 | 148.87 | 101,110 | -5.55(-3.59%) |
May 16, 2012 | 157.45 | 159.17 | 154.38 | 154.41 | 39,521 | -2.27(-1.45%) |
May 15, 2012 | 157.29 | 160.16 | 156.31 | 156.68 | 60,812 | -0.32(-0.21%) |
May 14, 2012 | 157.08 | 159.01 | 155.43 | 157.00 | 85,146 | -2.15(-1.35%) |
May 11, 2012 | 157.28 | 160.16 | 157.25 | 159.16 | 51,482 | +0.38(+0.24%) |
May 10, 2012 | 159.20 | 159.97 | 157.28 | 158.77 | 99,605 | +1.35(+0.86%) |
May 09, 2012 | 154.92 | 158.01 | 154.00 | 157.42 | 70,051 | +0.12(+0.08%) |
May 08, 2012 | 157.40 | 158.25 | 154.25 | 157.31 | 89,312 | -1.68(-1.06%) |
May 07, 2012 | 156.49 | 160.91 | 156.24 | 158.99 | 126,845 | +2.57(+1.64%) |
May 04, 2012 | 161.01 | 161.01 | 156.10 | 156.42 | 101,433 | -5.12(-3.17%) |
May 03, 2012 | 162.81 | 164.04 | 161.29 | 161.53 | 54,099 | -1.54(-0.94%) |
May 02, 2012 | 160.97 | 163.69 | 159.82 | 163.07 | 98,903 | +1.15(+0.71%) |
May 01, 2012 | 164.38 | 165.72 | 161.75 | 161.92 | 169,521 | -2.44(-1.48%) |
Apr 30, 2012 | 164.66 | 165.16 | 161.78 | 164.36 | 124,060 | -1.11(-0.67%) |
Apr 27, 2012 | 165.77 | 170.19 | 162.15 | 165.47 | 248,919 | -2.83(-1.68%) |
Apr 26, 2012 | 147.28 | 172.75 | 147.28 | 168.31 | 528,565 | +23.69(+16.38%) |
Apr 25, 2012 | 143.36 | 144.93 | 141.50 | 144.62 | 102,562 | +2.89(+2.04%) |
Apr 24, 2012 | 140.69 | 142.26 | 140.38 | 141.73 | 76,552 | +1.33(+0.95%) |
Apr 23, 2012 | 140.35 | 141.48 | 138.21 | 140.40 | 82,490 | -1.97(-1.39%) |
Apr 20, 2012 | 141.50 | 143.58 | 141.46 | 142.37 | 61,948 | +2.54(+1.82%) |
Apr 19, 2012 | 140.80 | 142.22 | 138.66 | 139.83 | 67,082 | -1.03(-0.73%) |
Apr 18, 2012 | 140.15 | 142.24 | 139.50 | 140.87 | 90,128 | +0.01(+0.01%) |
Apr 17, 2012 | 136.77 | 142.06 | 136.43 | 140.86 | 82,021 | +4.90(+3.60%) |
Apr 16, 2012 | 136.15 | 137.47 | 134.11 | 135.96 | 63,672 | +0.67(+0.50%) |
Apr 13, 2012 | 137.52 | 138.21 | 135.26 | 135.29 | 49,230 | -3.19(-2.30%) |
Apr 12, 2012 | 135.28 | 139.10 | 135.28 | 138.48 | 57,162 | +3.00(+2.22%) |
Apr 11, 2012 | 135.13 | 136.15 | 133.85 | 135.47 | 52,732 | +1.81(+1.36%) |
Apr 10, 2012 | 137.04 | 137.21 | 133.48 | 133.66 | 100,461 | -3.45(-2.52%) |
Apr 09, 2012 | 137.25 | 138.91 | 135.78 | 137.12 | 79,699 | -2.52(-1.80%) |
Apr 05, 2012 | 139.90 | 141.75 | 139.50 | 139.63 | 36,846 | -0.91(-0.65%) |
Apr 04, 2012 | 139.92 | 141.06 | 139.21 | 140.55 | 68,787 | -1.46(-1.03%) |
Apr 03, 2012 | 142.09 | 142.94 | 140.67 | 142.01 | 89,150 | -0.08(-0.06%) |