Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 326.19 | 327.08 | 324.12 | 326.91 | 61,476 | +2.94(+0.91%) |
Jun 28, 2012 | 318.36 | 323.98 | 318.36 | 323.98 | 56,318 | +4.59(+1.44%) |
Jun 27, 2012 | 316.19 | 320.31 | 316.10 | 319.39 | 42,599 | +3.30(+1.04%) |
Jun 26, 2012 | 316.57 | 321.37 | 314.98 | 316.08 | 68,097 | +0.00(+0.00%) |
Jun 25, 2012 | 316.57 | 317.84 | 315.75 | 316.08 | 64,807 | -2.15(-0.67%) |
Jun 22, 2012 | 317.51 | 323.57 | 316.36 | 318.23 | 148,891 | +0.94(+0.30%) |
Jun 21, 2012 | 320.90 | 323.25 | 316.66 | 317.29 | 63,023 | -5.15(-1.60%) |
Jun 20, 2012 | 321.40 | 322.67 | 318.11 | 322.44 | 41,250 | +0.94(+0.29%) |
Jun 19, 2012 | 320.80 | 322.15 | 319.19 | 321.49 | 38,110 | +1.65(+0.52%) |
Jun 18, 2012 | 316.10 | 320.29 | 316.10 | 319.84 | 35,250 | +3.31(+1.05%) |
Jun 15, 2012 | 319.24 | 321.09 | 315.08 | 316.53 | 107,804 | -2.91(-0.91%) |
Jun 14, 2012 | 315.05 | 319.73 | 314.74 | 319.44 | 47,359 | +3.65(+1.15%) |
Jun 13, 2012 | 319.61 | 319.61 | 313.62 | 315.80 | 38,732 | -2.16(-0.68%) |
Jun 12, 2012 | 318.35 | 319.45 | 315.38 | 317.96 | 49,885 | +0.43(+0.14%) |
Jun 11, 2012 | 318.39 | 321.00 | 316.52 | 317.53 | 87,994 | +1.33(+0.42%) |
Jun 08, 2012 | 313.38 | 316.79 | 312.72 | 316.20 | 26,955 | +3.46(+1.10%) |
Jun 07, 2012 | 318.76 | 320.00 | 312.09 | 312.75 | 49,585 | -3.82(-1.21%) |
Jun 06, 2012 | 315.54 | 318.07 | 313.83 | 316.57 | 56,814 | +3.51(+1.12%) |
Jun 05, 2012 | 307.19 | 313.06 | 306.40 | 313.05 | 69,444 | +4.40(+1.42%) |
Jun 04, 2012 | 313.24 | 316.96 | 307.02 | 308.66 | 38,457 | -3.00(-0.96%) |
Jun 01, 2012 | 314.74 | 315.45 | 310.67 | 311.66 | 56,641 | -4.91(-1.55%) |
May 31, 2012 | 315.67 | 316.57 | 312.03 | 316.57 | 79,886 | +0.00(+0.00%) |
May 30, 2012 | 315.06 | 317.87 | 314.74 | 316.57 | 40,681 | -0.36(-0.11%) |
May 29, 2012 | 319.45 | 319.83 | 315.95 | 316.92 | 42,901 | -0.13(-0.04%) |
May 25, 2012 | 320.42 | 320.42 | 316.57 | 317.05 | 46,117 | -3.37(-1.05%) |
May 24, 2012 | 314.97 | 320.42 | 313.52 | 320.42 | 46,639 | +5.20(+1.65%) |
May 23, 2012 | 312.29 | 315.60 | 310.89 | 315.22 | 53,825 | +1.22(+0.39%) |
May 22, 2012 | 312.77 | 314.14 | 312.04 | 314.00 | 59,450 | +1.62(+0.52%) |
May 21, 2012 | 314.42 | 314.99 | 310.91 | 312.38 | 77,389 | -2.26(-0.72%) |
May 18, 2012 | 316.36 | 316.36 | 310.76 | 314.64 | 76,504 | -0.28(-0.09%) |
May 17, 2012 | 315.76 | 317.67 | 314.30 | 314.92 | 66,245 | -0.20(-0.06%) |
May 16, 2012 | 324.61 | 325.15 | 315.12 | 315.12 | 66,004 | -8.03(-2.48%) |
May 15, 2012 | 326.01 | 326.77 | 322.15 | 323.15 | 58,410 | -2.41(-0.74%) |
May 14, 2012 | 327.55 | 327.55 | 324.16 | 325.56 | 24,347 | -2.86(-0.87%) |
May 11, 2012 | 325.25 | 329.25 | 321.43 | 328.42 | 29,798 | +0.64(+0.20%) |
May 10, 2012 | 328.01 | 330.17 | 326.82 | 327.78 | 36,613 | +1.30(+0.40%) |
May 09, 2012 | 324.82 | 330.36 | 323.51 | 326.48 | 61,091 | -1.16(-0.35%) |
May 08, 2012 | 324.89 | 328.77 | 322.48 | 327.63 | 60,305 | +0.88(+0.27%) |
May 07, 2012 | 325.99 | 326.75 | 321.53 | 326.75 | 57,201 | +1.51(+0.46%) |
May 04, 2012 | 327.87 | 330.03 | 322.84 | 325.24 | 43,776 | -2.49(-0.76%) |
May 03, 2012 | 331.40 | 331.95 | 327.16 | 327.73 | 47,928 | -2.34(-0.71%) |
May 02, 2012 | 329.20 | 332.55 | 326.83 | 330.07 | 37,530 | -0.93(-0.28%) |
May 01, 2012 | 329.21 | 333.60 | 328.71 | 331.00 | 31,216 | +1.06(+0.32%) |
Apr 30, 2012 | 327.59 | 331.21 | 326.64 | 329.94 | 55,885 | +1.49(+0.45%) |
Apr 27, 2012 | 327.39 | 328.96 | 325.03 | 328.45 | 48,284 | +1.03(+0.31%) |
Apr 26, 2012 | 325.23 | 328.11 | 323.86 | 327.42 | 52,650 | +1.09(+0.33%) |
Apr 25, 2012 | 327.13 | 328.09 | 325.28 | 326.33 | 37,036 | +0.52(+0.16%) |
Apr 24, 2012 | 323.12 | 326.64 | 322.31 | 325.81 | 41,377 | +2.14(+0.66%) |
Apr 23, 2012 | 320.48 | 324.59 | 316.24 | 323.68 | 74,334 | +0.88(+0.27%) |
Apr 20, 2012 | 326.04 | 326.29 | 322.08 | 322.80 | 29,059 | -1.98(-0.61%) |
Apr 19, 2012 | 323.00 | 326.13 | 321.47 | 324.78 | 34,510 | +0.89(+0.28%) |
Apr 18, 2012 | 324.31 | 324.39 | 321.96 | 323.89 | 44,541 | -1.44(-0.44%) |
Apr 17, 2012 | 323.01 | 326.96 | 323.01 | 325.33 | 51,325 | +3.86(+1.20%) |
Apr 16, 2012 | 320.37 | 323.73 | 319.24 | 321.47 | 85,434 | +2.16(+0.68%) |
Apr 13, 2012 | 324.41 | 325.60 | 319.31 | 319.31 | 55,301 | -4.99(-1.54%) |
Apr 12, 2012 | 320.22 | 324.30 | 319.86 | 324.30 | 35,026 | +4.08(+1.27%) |
Apr 11, 2012 | 317.88 | 320.99 | 316.32 | 320.22 | 50,148 | +3.83(+1.21%) |
Apr 10, 2012 | 318.59 | 319.53 | 315.13 | 316.39 | 53,487 | -3.17(-0.99%) |
Apr 09, 2012 | 319.30 | 320.93 | 317.14 | 319.56 | 74,768 | -2.62(-0.81%) |
Apr 05, 2012 | 320.23 | 323.09 | 319.21 | 322.18 | 53,833 | +0.78(+0.24%) |
Apr 04, 2012 | 322.34 | 324.02 | 320.68 | 321.40 | 71,117 | -1.46(-0.45%) |
Apr 03, 2012 | 319.44 | 323.09 | 317.65 | 322.86 | 119,540 | +4.00(+1.26%) |