Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 119.94 | 120.00 | 117.71 | 119.05 | 236,135 | +0.09(+0.07%) |
May 30, 2012 | 120.34 | 120.41 | 118.66 | 118.96 | 169,259 | -3.93(-3.20%) |
May 29, 2012 | 122.73 | 124.17 | 121.38 | 122.89 | 238,348 | +3.38(+2.83%) |
May 25, 2012 | 119.67 | 120.51 | 119.07 | 119.51 | 161,383 | +0.33(+0.28%) |
May 24, 2012 | 119.89 | 120.17 | 117.83 | 119.18 | 182,715 | -0.07(-0.06%) |
May 23, 2012 | 118.66 | 119.35 | 116.55 | 119.25 | 236,043 | -0.14(-0.11%) |
May 22, 2012 | 120.90 | 121.59 | 118.47 | 119.38 | 170,431 | -1.91(-1.57%) |
May 21, 2012 | 118.86 | 121.47 | 118.75 | 121.29 | 124,937 | +2.71(+2.28%) |
May 18, 2012 | 119.82 | 120.78 | 117.06 | 118.58 | 254,737 | +1.23(+1.05%) |
May 17, 2012 | 119.48 | 119.48 | 116.92 | 117.35 | 200,027 | -1.00(-0.84%) |
May 16, 2012 | 119.73 | 121.42 | 118.21 | 118.35 | 202,346 | -2.19(-1.82%) |
May 15, 2012 | 122.16 | 122.34 | 120.14 | 120.54 | 185,329 | -1.24(-1.02%) |
May 14, 2012 | 122.87 | 123.20 | 121.50 | 121.78 | 207,749 | -3.81(-3.03%) |
May 11, 2012 | 124.82 | 127.06 | 124.39 | 125.59 | 170,336 | -1.25(-0.98%) |
May 10, 2012 | 127.74 | 128.21 | 126.50 | 126.84 | 275,396 | -0.25(-0.19%) |
May 09, 2012 | 128.11 | 128.50 | 126.63 | 127.09 | 454,244 | -5.15(-3.89%) |
May 08, 2012 | 132.53 | 132.59 | 130.45 | 132.24 | 247,703 | -2.46(-1.83%) |
May 07, 2012 | 134.19 | 135.13 | 133.88 | 134.69 | 163,259 | -1.05(-0.78%) |
May 04, 2012 | 138.14 | 138.14 | 135.27 | 135.75 | 211,733 | -3.84(-2.75%) |
May 03, 2012 | 140.54 | 140.67 | 138.95 | 139.59 | 203,147 | -1.59(-1.12%) |
May 02, 2012 | 139.87 | 141.40 | 138.54 | 141.18 | 233,079 | +1.01(+0.72%) |
May 01, 2012 | 137.58 | 140.86 | 137.51 | 140.16 | 403,431 | +2.44(+1.77%) |
Apr 30, 2012 | 137.88 | 138.09 | 136.00 | 137.72 | 321,779 | -0.06(-0.05%) |
Apr 27, 2012 | 136.91 | 138.10 | 136.59 | 137.79 | 168,940 | +0.55(+0.40%) |
Apr 26, 2012 | 135.38 | 137.47 | 135.38 | 137.23 | 129,587 | +1.73(+1.28%) |
Apr 25, 2012 | 135.35 | 135.67 | 133.95 | 135.50 | 243,763 | +2.95(+2.22%) |
Apr 24, 2012 | 133.19 | 134.41 | 132.38 | 132.55 | 134,199 | -0.90(-0.67%) |
Apr 23, 2012 | 133.19 | 133.97 | 131.52 | 133.45 | 171,834 | -1.87(-1.38%) |
Apr 20, 2012 | 136.00 | 136.86 | 135.12 | 135.33 | 170,728 | -0.13(-0.10%) |
Apr 19, 2012 | 135.85 | 136.81 | 134.00 | 135.46 | 232,776 | +1.41(+1.05%) |
Apr 18, 2012 | 134.06 | 135.18 | 133.59 | 134.05 | 237,285 | +1.75(+1.32%) |
Apr 17, 2012 | 131.25 | 132.66 | 130.78 | 132.30 | 197,720 | +1.94(+1.49%) |
Apr 16, 2012 | 132.25 | 132.25 | 129.28 | 130.36 | 192,329 | -0.57(-0.44%) |
Apr 13, 2012 | 132.56 | 132.56 | 130.43 | 130.93 | 181,362 | -1.37(-1.03%) |
Apr 12, 2012 | 128.84 | 132.66 | 128.84 | 132.30 | 360,794 | +3.98(+3.10%) |
Apr 11, 2012 | 128.21 | 128.71 | 127.69 | 128.32 | 207,556 | +1.65(+1.31%) |
Apr 10, 2012 | 129.81 | 130.59 | 126.12 | 126.67 | 421,752 | -3.87(-2.96%) |
Apr 09, 2012 | 129.99 | 131.16 | 129.56 | 130.53 | 107,760 | -1.30(-0.99%) |
Apr 05, 2012 | 131.42 | 133.01 | 131.25 | 131.83 | 122,274 | +1.01(+0.78%) |
Apr 04, 2012 | 130.71 | 131.20 | 129.16 | 130.82 | 163,726 | -1.98(-1.49%) |
Apr 03, 2012 | 133.55 | 133.86 | 131.73 | 132.79 | 192,143 | -1.87(-1.39%) |
Apr 02, 2012 | 132.55 | 135.51 | 131.97 | 134.66 | 236,784 | +1.73(+1.30%) |
Mar 30, 2012 | 133.21 | 133.48 | 132.11 | 132.93 | 169,598 | +1.95(+1.49%) |
Mar 29, 2012 | 132.13 | 132.13 | 129.59 | 130.99 | 371,401 | -3.35(-2.49%) |
Mar 28, 2012 | 137.82 | 137.82 | 133.26 | 134.34 | 368,819 | -4.18(-3.02%) |
Mar 27, 2012 | 140.64 | 140.64 | 138.05 | 138.51 | 213,563 | -1.18(-0.84%) |
Mar 26, 2012 | 139.38 | 140.07 | 138.99 | 139.69 | 175,141 | +1.53(+1.11%) |
Mar 23, 2012 | 136.14 | 138.21 | 135.85 | 138.16 | 165,297 | +1.85(+1.36%) |
Mar 22, 2012 | 137.71 | 137.71 | 135.18 | 136.31 | 234,746 | -2.88(-2.07%) |
Mar 21, 2012 | 139.25 | 139.80 | 138.22 | 139.20 | 176,103 | +1.58(+1.15%) |
Mar 20, 2012 | 138.04 | 138.65 | 137.17 | 137.62 | 266,683 | -4.24(-2.99%) |
Mar 19, 2012 | 140.28 | 143.21 | 140.08 | 141.86 | 287,390 | +0.10(+0.07%) |
Mar 16, 2012 | 141.25 | 142.20 | 139.90 | 141.76 | 313,817 | +0.14(+0.10%) |
Mar 15, 2012 | 141.86 | 142.59 | 141.12 | 141.62 | 178,000 | -0.59(-0.42%) |
Mar 14, 2012 | 144.06 | 145.22 | 141.65 | 142.21 | 176,385 | -3.87(-2.65%) |
Mar 13, 2012 | 143.71 | 146.36 | 143.15 | 146.08 | 295,653 | +5.99(+4.28%) |
Mar 12, 2012 | 141.09 | 141.15 | 139.80 | 140.09 | 158,767 | -1.64(-1.16%) |
Mar 09, 2012 | 142.13 | 142.44 | 141.20 | 141.73 | 227,963 | +0.81(+0.57%) |
Mar 08, 2012 | 141.10 | 141.44 | 139.67 | 140.92 | 157,504 | +1.87(+1.34%) |
Mar 07, 2012 | 138.83 | 139.21 | 137.89 | 139.06 | 218,044 | +0.37(+0.26%) |
Mar 06, 2012 | 140.79 | 141.07 | 137.31 | 138.69 | 380,102 | -4.52(-3.15%) |
Mar 05, 2012 | 145.49 | 145.57 | 142.59 | 143.21 | 247,022 | -3.01(-2.06%) |
Mar 02, 2012 | 146.42 | 146.81 | 145.25 | 146.21 | 222,493 | -2.38(-1.60%) |