Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 117.38 | 118.14 | 116.09 | 118.00 | 8,717,369 | +2.52(+2.18%) |
Jun 28, 2012 | 115.38 | 115.89 | 113.97 | 115.48 | 6,575,606 | -0.97(-0.83%) |
Jun 27, 2012 | 115.92 | 116.86 | 115.18 | 116.44 | 4,578,935 | +0.63(+0.55%) |
Jun 26, 2012 | 116.77 | 116.85 | 115.08 | 115.81 | 5,694,804 | -0.55(-0.47%) |
Jun 25, 2012 | 116.13 | 116.68 | 115.65 | 116.36 | 5,322,999 | -0.51(-0.43%) |
Jun 22, 2012 | 116.97 | 117.58 | 116.58 | 116.86 | 14,640,981 | +0.19(+0.16%) |
Jun 21, 2012 | 120.11 | 120.33 | 116.56 | 116.68 | 7,154,524 | -3.25(-2.71%) |
Jun 20, 2012 | 119.88 | 120.51 | 119.16 | 119.93 | 5,600,285 | -0.09(-0.08%) |
Jun 19, 2012 | 119.96 | 120.66 | 119.94 | 120.02 | 5,465,522 | +0.39(+0.32%) |
Jun 18, 2012 | 119.20 | 120.45 | 118.96 | 119.63 | 5,600,431 | -0.49(-0.41%) |
Jun 15, 2012 | 118.30 | 120.23 | 117.89 | 120.12 | 10,592,256 | +2.41(+2.05%) |
Jun 14, 2012 | 116.44 | 118.15 | 116.29 | 117.71 | 5,941,924 | +1.21(+1.04%) |
Jun 13, 2012 | 117.26 | 117.76 | 116.05 | 116.50 | 5,382,130 | -0.88(-0.75%) |
Jun 12, 2012 | 115.92 | 117.45 | 115.92 | 117.38 | 5,011,563 | +1.23(+1.06%) |
Jun 11, 2012 | 118.61 | 118.67 | 116.06 | 116.15 | 5,425,235 | -1.59(-1.35%) |
Jun 08, 2012 | 116.87 | 117.73 | 116.26 | 117.73 | 4,104,958 | +0.42(+0.36%) |
Jun 07, 2012 | 117.82 | 118.15 | 117.01 | 117.31 | 6,134,390 | +0.27(+0.23%) |
Jun 06, 2012 | 115.10 | 117.05 | 114.64 | 117.04 | 6,008,677 | +2.89(+2.53%) |
Jun 05, 2012 | 113.38 | 114.54 | 113.16 | 114.15 | 5,894,714 | +0.40(+0.35%) |
Jun 04, 2012 | 113.63 | 114.26 | 112.82 | 113.75 | 7,665,718 | -0.33(-0.29%) |
Jun 01, 2012 | 114.70 | 115.67 | 113.79 | 114.08 | 8,628,888 | -2.30(-1.98%) |
May 31, 2012 | 117.11 | 117.61 | 115.84 | 116.38 | 15,396,146 | -0.98(-0.84%) |
May 30, 2012 | 117.53 | 117.93 | 116.91 | 117.37 | 5,970,883 | -1.16(-0.98%) |
May 29, 2012 | 117.78 | 119.51 | 117.78 | 118.53 | 5,996,004 | +1.30(+1.11%) |
May 25, 2012 | 117.72 | 118.25 | 117.05 | 117.23 | 4,811,728 | -1.08(-0.91%) |
May 24, 2012 | 118.25 | 118.42 | 117.05 | 118.31 | 5,915,771 | -0.02(-0.02%) |
May 23, 2012 | 117.97 | 118.55 | 116.56 | 118.33 | 6,739,031 | -0.42(-0.36%) |
May 22, 2012 | 119.48 | 119.62 | 118.29 | 118.75 | 5,912,157 | -0.57(-0.48%) |
May 21, 2012 | 118.24 | 119.42 | 117.43 | 119.31 | 6,197,293 | +1.13(+0.96%) |
May 18, 2012 | 119.93 | 119.93 | 117.75 | 118.18 | 9,509,039 | -1.21(-1.02%) |
May 17, 2012 | 120.47 | 121.14 | 119.24 | 119.39 | 9,325,327 | -1.11(-0.92%) |
May 16, 2012 | 120.32 | 121.48 | 119.57 | 120.50 | 8,288,965 | +0.42(+0.35%) |
May 15, 2012 | 120.33 | 121.55 | 119.92 | 120.09 | 4,951,412 | -0.24(-0.20%) |
May 14, 2012 | 120.62 | 121.09 | 119.80 | 120.33 | 5,020,703 | -1.04(-0.86%) |
May 11, 2012 | 120.64 | 121.94 | 120.64 | 121.37 | 3,963,962 | +0.34(+0.28%) |
May 10, 2012 | 121.27 | 122.63 | 120.68 | 121.03 | 6,348,764 | -0.38(-0.31%) |
May 09, 2012 | 120.66 | 122.48 | 120.10 | 121.41 | 6,203,251 | -0.15(-0.12%) |
May 08, 2012 | 122.14 | 122.51 | 120.50 | 121.56 | 6,433,606 | -0.88(-0.72%) |
May 07, 2012 | 122.56 | 123.05 | 121.93 | 122.44 | 5,613,655 | -0.75(-0.61%) |
May 04, 2012 | 124.07 | 124.46 | 122.83 | 123.18 | 6,696,766 | -1.35(-1.09%) |
May 03, 2012 | 125.16 | 125.55 | 124.12 | 124.54 | 4,703,699 | -0.49(-0.39%) |
May 02, 2012 | 124.37 | 125.16 | 124.34 | 125.03 | 3,927,709 | +0.04(+0.03%) |
May 01, 2012 | 124.50 | 125.55 | 124.22 | 124.99 | 4,519,486 | +0.55(+0.44%) |
Apr 30, 2012 | 124.22 | 124.97 | 123.98 | 124.44 | 4,613,889 | +0.16(+0.13%) |
Apr 27, 2012 | 124.07 | 125.09 | 123.74 | 124.28 | 5,510,041 | +0.74(+0.60%) |
Apr 26, 2012 | 122.23 | 123.92 | 122.23 | 123.54 | 5,495,540 | +1.21(+0.99%) |
Apr 25, 2012 | 121.40 | 122.40 | 121.27 | 122.33 | 6,661,920 | +2.14(+1.78%) |
Apr 24, 2012 | 119.62 | 121.67 | 119.51 | 120.19 | 9,362,729 | +0.83(+0.69%) |
Apr 23, 2012 | 118.92 | 119.64 | 118.26 | 119.36 | 6,022,267 | -0.59(-0.49%) |
Apr 20, 2012 | 120.08 | 120.26 | 119.64 | 119.94 | 7,918,903 | +0.05(+0.05%) |
Apr 19, 2012 | 120.20 | 120.94 | 118.69 | 119.89 | 9,589,909 | -0.37(-0.31%) |
Apr 18, 2012 | 121.64 | 122.63 | 120.19 | 120.26 | 16,896,392 | -4.40(-3.53%) |
Apr 17, 2012 | 122.93 | 124.78 | 122.68 | 124.66 | 10,091,884 | +2.84(+2.33%) |
Apr 16, 2012 | 123.03 | 123.77 | 121.82 | 121.82 | 6,367,455 | -0.05(-0.04%) |
Apr 13, 2012 | 122.78 | 122.98 | 121.87 | 121.87 | 6,270,533 | -1.52(-1.23%) |
Apr 12, 2012 | 121.87 | 123.53 | 121.77 | 123.38 | 4,875,130 | +1.65(+1.35%) |
Apr 11, 2012 | 122.58 | 122.78 | 121.66 | 121.73 | 5,601,607 | +0.15(+0.12%) |
Apr 10, 2012 | 123.15 | 123.63 | 121.49 | 121.58 | 6,877,481 | -1.57(-1.27%) |
Apr 09, 2012 | 122.83 | 123.89 | 122.21 | 123.15 | 5,536,153 | -0.32(-0.26%) |
Apr 05, 2012 | 123.28 | 123.60 | 122.86 | 123.47 | 6,338,432 | -0.35(-0.28%) |
Apr 04, 2012 | 123.92 | 124.38 | 123.30 | 123.82 | 7,328,671 | -2.07(-1.65%) |
Apr 03, 2012 | 125.78 | 126.61 | 125.32 | 125.89 | 6,808,660 | +0.02(+0.01%) |