Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 434.75 | 439.70 | 431.76 | 438.49 | 24,265 | +4.24(+0.98%) |
May 30, 2012 | 434.47 | 436.00 | 432.00 | 434.25 | 15,974 | -1.00(-0.23%) |
May 29, 2012 | 437.77 | 441.26 | 433.51 | 435.25 | 17,125 | +1.56(+0.36%) |
May 25, 2012 | 440.06 | 441.58 | 433.30 | 433.69 | 25,942 | -7.85(-1.78%) |
May 24, 2012 | 435.06 | 441.54 | 434.00 | 441.54 | 11,881 | +6.52(+1.50%) |
May 23, 2012 | 435.98 | 437.10 | 433.71 | 435.02 | 9,001 | -2.81(-0.64%) |
May 22, 2012 | 435.13 | 439.11 | 433.89 | 437.83 | 39,885 | +3.48(+0.80%) |
May 21, 2012 | 435.36 | 436.73 | 433.03 | 434.35 | 14,498 | +2.18(+0.50%) |
May 18, 2012 | 439.67 | 441.71 | 432.17 | 432.17 | 23,551 | -6.71(-1.53%) |
May 17, 2012 | 442.27 | 444.09 | 436.57 | 438.88 | 39,221 | -2.12(-0.48%) |
May 16, 2012 | 445.65 | 445.65 | 440.02 | 441.00 | 18,680 | -2.00(-0.45%) |
May 15, 2012 | 438.56 | 443.75 | 437.59 | 443.00 | 30,738 | +4.37(+1.00%) |
May 14, 2012 | 442.73 | 445.00 | 438.53 | 438.63 | 18,924 | -6.37(-1.43%) |
May 11, 2012 | 446.49 | 449.42 | 443.03 | 445.00 | 12,172 | -0.62(-0.14%) |
May 10, 2012 | 443.44 | 450.92 | 443.44 | 445.62 | 30,923 | +7.18(+1.64%) |
May 09, 2012 | 439.25 | 442.78 | 438.44 | 438.44 | 12,221 | -2.09(-0.47%) |
May 08, 2012 | 441.50 | 443.65 | 439.57 | 440.53 | 18,439 | -3.12(-0.70%) |
May 07, 2012 | 444.82 | 448.07 | 440.60 | 443.65 | 35,432 | -1.25(-0.28%) |
May 04, 2012 | 440.59 | 446.71 | 440.59 | 444.90 | 25,985 | +4.21(+0.96%) |
May 03, 2012 | 443.79 | 446.06 | 439.93 | 440.69 | 31,414 | -3.84(-0.86%) |
May 02, 2012 | 439.91 | 445.92 | 439.91 | 444.53 | 15,221 | +2.24(+0.51%) |
May 01, 2012 | 439.09 | 443.98 | 439.09 | 442.29 | 14,999 | +2.01(+0.46%) |
Apr 30, 2012 | 440.50 | 443.17 | 438.87 | 440.28 | 19,644 | -1.97(-0.45%) |
Apr 27, 2012 | 441.00 | 442.25 | 437.01 | 442.25 | 19,241 | +0.50(+0.11%) |
Apr 26, 2012 | 441.00 | 444.93 | 440.44 | 441.75 | 20,362 | -0.75(-0.17%) |
Apr 25, 2012 | 441.72 | 444.08 | 438.04 | 442.50 | 13,530 | +3.46(+0.79%) |
Apr 24, 2012 | 437.20 | 441.19 | 436.15 | 439.04 | 14,469 | +0.74(+0.17%) |
Apr 23, 2012 | 441.00 | 442.31 | 437.35 | 438.30 | 18,990 | -6.20(-1.39%) |
Apr 20, 2012 | 443.05 | 445.52 | 442.14 | 444.50 | 8,088 | +0.25(+0.06%) |
Apr 19, 2012 | 443.02 | 445.71 | 440.08 | 444.25 | 17,739 | +2.37(+0.54%) |
Apr 18, 2012 | 445.94 | 446.11 | 439.28 | 441.88 | 17,026 | -5.79(-1.29%) |
Apr 17, 2012 | 446.95 | 447.95 | 443.65 | 447.67 | 20,914 | +2.40(+0.54%) |
Apr 16, 2012 | 442.75 | 445.27 | 441.64 | 445.27 | 11,804 | +5.27(+1.20%) |
Apr 13, 2012 | 443.95 | 445.00 | 439.74 | 440.00 | 10,201 | -5.00(-1.12%) |
Apr 12, 2012 | 446.34 | 446.50 | 443.40 | 445.00 | 20,343 | -1.20(-0.27%) |
Apr 11, 2012 | 441.21 | 446.20 | 441.01 | 446.20 | 30,155 | +6.64(+1.51%) |
Apr 10, 2012 | 441.50 | 441.75 | 438.06 | 439.56 | 30,597 | -4.94(-1.11%) |
Apr 09, 2012 | 441.95 | 444.50 | 438.41 | 444.50 | 14,754 | +0.28(+0.06%) |
Apr 05, 2012 | 441.10 | 445.79 | 441.10 | 444.22 | 27,146 | +2.00(+0.45%) |
Apr 04, 2012 | 452.00 | 452.00 | 442.22 | 442.22 | 38,923 | -5.99(-1.34%) |
Apr 03, 2012 | 447.98 | 449.71 | 445.70 | 448.21 | 18,161 | -0.99(-0.22%) |
Apr 02, 2012 | 447.31 | 453.50 | 445.68 | 449.20 | 33,507 | +0.26(+0.06%) |
Mar 30, 2012 | 448.35 | 449.11 | 445.77 | 448.94 | 22,265 | +1.28(+0.29%) |
Mar 29, 2012 | 448.05 | 451.90 | 447.66 | 447.66 | 32,825 | -3.24(-0.72%) |
Mar 28, 2012 | 427.94 | 451.85 | 427.58 | 450.90 | 84,630 | +26.40(+6.22%) |
Mar 27, 2012 | 425.10 | 426.52 | 423.41 | 424.50 | 14,292 | -2.20(-0.52%) |
Mar 26, 2012 | 421.98 | 426.70 | 420.01 | 426.70 | 20,525 | +7.15(+1.70%) |
Mar 23, 2012 | 417.87 | 419.55 | 415.25 | 419.55 | 11,305 | +3.55(+0.85%) |
Mar 22, 2012 | 416.53 | 418.98 | 415.55 | 416.00 | 15,449 | -2.17(-0.52%) |
Mar 21, 2012 | 421.13 | 421.93 | 417.32 | 418.17 | 10,080 | -2.33(-0.55%) |
Mar 20, 2012 | 421.55 | 424.85 | 419.44 | 420.50 | 15,500 | -3.50(-0.83%) |
Mar 19, 2012 | 420.25 | 424.74 | 419.44 | 424.00 | 14,461 | +1.77(+0.42%) |
Mar 16, 2012 | 429.60 | 429.60 | 422.22 | 422.23 | 13,913 | -6.11(-1.43%) |
Mar 15, 2012 | 425.30 | 429.12 | 423.65 | 428.34 | 22,612 | +4.34(+1.02%) |
Mar 14, 2012 | 427.01 | 428.60 | 423.67 | 424.00 | 17,369 | -3.90(-0.91%) |
Mar 13, 2012 | 423.01 | 428.32 | 421.25 | 427.90 | 19,299 | +7.18(+1.71%) |
Mar 12, 2012 | 419.45 | 422.34 | 419.44 | 420.72 | 13,295 | +1.15(+0.27%) |
Mar 09, 2012 | 418.75 | 420.74 | 417.31 | 419.57 | 16,021 | +2.32(+0.56%) |
Mar 08, 2012 | 414.73 | 424.86 | 414.72 | 417.25 | 54,944 | +2.25(+0.54%) |
Mar 07, 2012 | 409.00 | 416.94 | 407.40 | 415.00 | 59,390 | +7.86(+1.93%) |
Mar 06, 2012 | 404.52 | 410.00 | 403.00 | 407.14 | 55,974 | +0.39(+0.10%) |
Mar 05, 2012 | 406.70 | 408.62 | 405.16 | 406.75 | 27,371 | -0.95(-0.23%) |
Mar 02, 2012 | 411.00 | 411.60 | 406.45 | 407.70 | 33,139 | -3.65(-0.89%) |