Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 172.68 | 172.68 | 170.73 | 171.47 | 62,165 | +1.95(+1.15%) |
Jun 28, 2012 | 170.52 | 170.52 | 167.68 | 169.52 | 46,777 | -1.05(-0.62%) |
Jun 27, 2012 | 169.57 | 171.05 | 168.84 | 170.57 | 43,444 | +1.53(+0.90%) |
Jun 26, 2012 | 171.68 | 174.15 | 168.41 | 169.04 | 68,734 | -1.63(-0.96%) |
Jun 25, 2012 | 171.10 | 172.89 | 168.81 | 170.68 | 43,349 | -2.32(-1.34%) |
Jun 22, 2012 | 177.68 | 179.31 | 172.47 | 172.99 | 195,670 | -4.37(-2.46%) |
Jun 21, 2012 | 182.15 | 182.89 | 177.26 | 177.36 | 25,621 | -5.16(-2.83%) |
Jun 20, 2012 | 184.89 | 184.89 | 181.31 | 182.52 | 21,496 | -3.21(-1.73%) |
Jun 19, 2012 | 188.10 | 188.94 | 184.73 | 185.73 | 21,981 | -2.37(-1.26%) |
Jun 18, 2012 | 186.05 | 188.31 | 183.89 | 188.10 | 24,779 | +1.47(+0.79%) |
Jun 15, 2012 | 187.00 | 188.10 | 185.05 | 186.63 | 27,129 | -0.37(-0.20%) |
Jun 14, 2012 | 186.94 | 188.21 | 185.37 | 187.00 | 19,491 | +0.63(+0.34%) |
Jun 13, 2012 | 184.84 | 187.16 | 182.15 | 186.37 | 30,505 | +0.63(+0.34%) |
Jun 12, 2012 | 183.10 | 186.52 | 181.00 | 185.73 | 24,594 | +2.84(+1.55%) |
Jun 11, 2012 | 181.73 | 184.66 | 179.84 | 182.89 | 36,454 | +2.21(+1.22%) |
Jun 08, 2012 | 180.73 | 181.89 | 179.57 | 180.68 | 15,886 | -0.37(-0.20%) |
Jun 07, 2012 | 184.31 | 185.31 | 181.00 | 181.05 | 14,702 | -1.58(-0.86%) |
Jun 06, 2012 | 177.31 | 182.94 | 177.31 | 182.63 | 22,133 | +6.00(+3.40%) |
Jun 05, 2012 | 173.47 | 177.21 | 173.15 | 176.63 | 16,277 | +2.26(+1.30%) |
Jun 04, 2012 | 173.84 | 174.52 | 169.57 | 174.36 | 53,904 | +0.90(+0.52%) |
Jun 01, 2012 | 180.00 | 180.57 | 173.20 | 173.47 | 30,538 | -8.27(-4.55%) |
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%) |