Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 369.50 | 373.30 | 360.50 | 367.50 | 187,299 | +11.90(+3.35%) |
Jun 28, 2012 | 356.00 | 366.54 | 343.70 | 355.60 | 197,804 | +0.70(+0.20%) |
Jun 27, 2012 | 348.30 | 359.50 | 343.30 | 354.90 | 320,069 | +29.90(+9.20%) |
Jun 26, 2012 | 320.30 | 326.80 | 318.20 | 325.00 | 126,176 | +6.30(+1.98%) |
Jun 25, 2012 | 326.00 | 326.70 | 309.00 | 318.70 | 142,784 | +0.20(+0.06%) |
Jun 22, 2012 | 311.30 | 320.00 | 306.20 | 318.50 | 132,643 | +8.60(+2.78%) |
Jun 21, 2012 | 326.90 | 329.90 | 305.60 | 309.90 | 214,094 | -20.60(-6.23%) |
Jun 20, 2012 | 319.80 | 331.20 | 310.50 | 330.50 | 222,218 | +7.70(+2.39%) |
Jun 19, 2012 | 302.30 | 325.70 | 301.50 | 322.80 | 232,821 | +23.60(+7.89%) |
Jun 18, 2012 | 289.00 | 303.50 | 287.00 | 299.20 | 129,812 | +9.30(+3.21%) |
Jun 15, 2012 | 291.80 | 295.00 | 286.20 | 289.90 | 96,688 | -2.40(-0.82%) |
Jun 14, 2012 | 290.10 | 294.80 | 283.84 | 292.30 | 145,987 | +2.10(+0.72%) |
Jun 13, 2012 | 289.40 | 298.50 | 287.00 | 290.20 | 94,318 | -3.80(-1.29%) |
Jun 12, 2012 | 298.60 | 302.00 | 286.50 | 294.00 | 177,995 | -4.10(-1.38%) |
Jun 11, 2012 | 313.00 | 319.10 | 294.10 | 298.10 | 280,470 | -7.40(-2.42%) |
Jun 08, 2012 | 293.80 | 311.90 | 279.10 | 305.50 | 434,294 | +14.30(+4.91%) |
Jun 07, 2012 | 272.20 | 309.50 | 268.30 | 291.20 | 648,850 | +25.00(+9.39%) |
Jun 06, 2012 | 282.00 | 282.40 | 258.10 | 266.20 | 353,101 | -4.00(-1.48%) |
Jun 05, 2012 | 245.60 | 273.30 | 243.10 | 270.20 | 652,757 | +47.50(+21.33%) |
Jun 04, 2012 | 232.60 | 233.00 | 219.30 | 222.70 | 283,833 | -10.30(-4.42%) |
Jun 01, 2012 | 235.00 | 237.90 | 231.00 | 233.00 | 207,864 | -11.10(-4.55%) |
May 31, 2012 | 248.40 | 248.70 | 239.10 | 244.10 | 145,398 | -4.40(-1.77%) |
May 30, 2012 | 249.30 | 254.50 | 245.50 | 248.50 | 120,747 | -6.10(-2.40%) |
May 29, 2012 | 262.00 | 267.30 | 250.50 | 254.60 | 227,998 | -1.80(-0.70%) |
May 25, 2012 | 263.40 | 265.40 | 250.00 | 256.40 | 220,562 | -6.40(-2.44%) |
May 24, 2012 | 304.00 | 304.00 | 260.80 | 262.80 | 299,867 | -33.50(-11.31%) |
May 23, 2012 | 260.30 | 299.90 | 256.30 | 296.30 | 332,263 | +32.70(+12.41%) |
May 22, 2012 | 272.90 | 286.40 | 259.50 | 263.60 | 316,197 | -2.00(-0.75%) |
May 21, 2012 | 242.20 | 269.00 | 241.60 | 265.60 | 304,694 | +28.30(+11.93%) |
May 18, 2012 | 225.50 | 239.95 | 225.10 | 237.30 | 292,720 | +10.60(+4.68%) |
May 17, 2012 | 241.10 | 241.20 | 223.30 | 226.70 | 330,686 | -14.40(-5.97%) |
May 16, 2012 | 251.80 | 256.90 | 240.40 | 241.10 | 196,209 | -7.90(-3.17%) |
May 15, 2012 | 250.50 | 258.00 | 246.50 | 249.00 | 248,855 | -2.10(-0.84%) |
May 14, 2012 | 252.50 | 260.50 | 246.30 | 251.10 | 173,253 | -3.60(-1.41%) |
May 11, 2012 | 242.50 | 269.90 | 242.50 | 254.70 | 297,315 | +4.20(+1.68%) |
May 10, 2012 | 258.00 | 261.00 | 240.10 | 250.50 | 328,532 | -5.30(-2.07%) |
May 09, 2012 | 265.80 | 267.90 | 250.00 | 255.80 | 422,807 | -24.60(-8.77%) |
May 08, 2012 | 275.10 | 285.50 | 258.00 | 280.40 | 365,826 | +5.90(+2.15%) |
May 07, 2012 | 276.80 | 282.00 | 272.20 | 274.50 | 197,903 | -7.60(-2.69%) |
May 04, 2012 | 295.00 | 297.50 | 280.00 | 282.10 | 275,325 | -13.50(-4.57%) |
May 03, 2012 | 319.20 | 324.90 | 291.40 | 295.60 | 289,994 | -21.20(-6.69%) |
May 02, 2012 | 311.20 | 317.10 | 308.20 | 316.80 | 118,357 | +3.90(+1.25%) |
May 01, 2012 | 314.50 | 320.70 | 307.20 | 312.90 | 188,524 | -0.26(-0.08%) |
Apr 30, 2012 | 317.00 | 322.50 | 310.50 | 313.16 | 236,078 | -0.64(-0.20%) |
Apr 27, 2012 | 305.70 | 315.80 | 301.30 | 313.80 | 218,085 | +11.90(+3.94%) |
Apr 26, 2012 | 303.60 | 305.50 | 296.80 | 301.90 | 154,046 | -2.30(-0.76%) |
Apr 25, 2012 | 302.00 | 309.00 | 300.50 | 304.20 | 204,888 | +3.00(+1.00%) |
Apr 24, 2012 | 311.30 | 314.19 | 298.50 | 301.20 | 224,557 | -9.80(-3.15%) |
Apr 23, 2012 | 322.60 | 323.10 | 304.20 | 311.00 | 245,446 | -15.50(-4.75%) |
Apr 20, 2012 | 324.50 | 331.00 | 319.00 | 326.50 | 184,791 | +5.10(+1.59%) |
Apr 19, 2012 | 345.30 | 346.40 | 316.30 | 321.40 | 461,458 | -25.00(-7.22%) |
Apr 18, 2012 | 346.60 | 358.40 | 345.00 | 346.40 | 210,251 | +1.50(+0.43%) |
Apr 17, 2012 | 339.60 | 349.00 | 335.00 | 344.90 | 265,090 | +10.21(+3.05%) |
Apr 16, 2012 | 373.60 | 375.30 | 330.10 | 334.69 | 637,141 | -41.61(-11.06%) |
Apr 13, 2012 | 381.50 | 382.50 | 373.20 | 376.30 | 160,827 | -7.70(-2.01%) |
Apr 12, 2012 | 374.10 | 386.60 | 370.00 | 384.00 | 256,345 | +11.20(+3.00%) |
Apr 11, 2012 | 376.60 | 384.20 | 371.00 | 372.80 | 275,060 | +3.60(+0.98%) |
Apr 10, 2012 | 367.00 | 376.40 | 360.20 | 369.20 | 487,192 | +12.20(+3.42%) |
Apr 09, 2012 | 373.50 | 375.20 | 356.50 | 357.00 | 437,416 | -23.00(-6.05%) |
Apr 05, 2012 | 380.90 | 389.00 | 378.00 | 380.00 | 184,687 | -1.20(-0.31%) |
Apr 04, 2012 | 399.10 | 400.80 | 375.20 | 381.20 | 427,627 | -24.20(-5.97%) |
Apr 03, 2012 | 399.40 | 414.30 | 399.40 | 405.40 | 220,634 | +6.40(+1.60%) |