Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 312.25 | 319.71 | 306.28 | 318.96 | 45,296 | +8.58(+2.76%) |
May 30, 2012 | 315.61 | 318.22 | 310.38 | 310.38 | 12,176 | -7.83(-2.46%) |
May 29, 2012 | 313.00 | 318.96 | 311.13 | 318.22 | 10,807 | +9.33(+3.02%) |
May 25, 2012 | 305.53 | 311.13 | 303.30 | 308.89 | 10,204 | +4.85(+1.60%) |
May 24, 2012 | 307.03 | 309.64 | 295.83 | 304.04 | 14,204 | -2.99(-0.97%) |
May 23, 2012 | 293.22 | 308.15 | 293.22 | 307.03 | 31,603 | +11.56(+3.91%) |
May 22, 2012 | 295.46 | 295.83 | 289.12 | 295.46 | 19,001 | +0.75(+0.25%) |
May 21, 2012 | 282.40 | 296.21 | 281.29 | 294.72 | 11,894 | +12.68(+4.50%) |
May 18, 2012 | 291.73 | 291.73 | 277.93 | 282.03 | 18,106 | -7.83(-2.70%) |
May 17, 2012 | 307.77 | 308.89 | 286.88 | 289.87 | 20,308 | -18.28(-5.93%) |
May 16, 2012 | 301.06 | 312.62 | 300.69 | 308.15 | 13,334 | +8.58(+2.86%) |
May 15, 2012 | 300.31 | 308.15 | 293.22 | 299.56 | 21,919 | -1.49(-0.50%) |
May 14, 2012 | 303.30 | 315.23 | 299.56 | 301.06 | 10,085 | -7.09(-2.30%) |
May 11, 2012 | 303.30 | 308.52 | 299.56 | 308.15 | 10,764 | +0.75(+0.24%) |
May 10, 2012 | 308.89 | 310.01 | 302.18 | 307.40 | 12,097 | +1.12(+0.37%) |
May 09, 2012 | 301.80 | 309.64 | 298.82 | 306.28 | 9,732 | +1.49(+0.49%) |
May 08, 2012 | 309.64 | 311.50 | 302.55 | 304.79 | 17,167 | -6.71(-2.16%) |
May 07, 2012 | 313.74 | 317.10 | 311.13 | 311.50 | 9,217 | -4.10(-1.30%) |
May 04, 2012 | 321.20 | 321.20 | 312.25 | 315.61 | 20,042 | -6.71(-2.08%) |
May 03, 2012 | 319.71 | 324.56 | 319.71 | 322.32 | 14,782 | +3.36(+1.05%) |
May 02, 2012 | 317.10 | 324.56 | 316.73 | 318.96 | 11,088 | +2.98(+0.94%) |
May 01, 2012 | 318.59 | 324.93 | 315.23 | 315.98 | 13,599 | -2.61(-0.82%) |
Apr 30, 2012 | 324.56 | 324.56 | 317.10 | 318.59 | 15,317 | -6.34(-1.95%) |
Apr 27, 2012 | 329.41 | 330.90 | 324.19 | 324.93 | 16,917 | -4.48(-1.36%) |
Apr 26, 2012 | 330.53 | 330.53 | 317.47 | 329.41 | 22,370 | -4.10(-1.23%) |
Apr 25, 2012 | 336.87 | 339.30 | 329.41 | 333.51 | 13,535 | +4.10(+1.25%) |
Apr 24, 2012 | 327.55 | 332.39 | 326.05 | 329.41 | 14,247 | +2.61(+0.80%) |
Apr 23, 2012 | 327.55 | 327.92 | 323.07 | 326.80 | 10,038 | -5.97(-1.79%) |
Apr 20, 2012 | 335.75 | 341.35 | 332.39 | 332.77 | 12,830 | -0.37(-0.11%) |
Apr 19, 2012 | 337.99 | 343.21 | 331.27 | 333.14 | 11,907 | -2.98(-0.89%) |
Apr 18, 2012 | 345.08 | 345.45 | 336.12 | 336.12 | 9,186 | -11.56(-3.33%) |
Apr 17, 2012 | 345.45 | 351.05 | 343.21 | 347.69 | 13,119 | +6.34(+1.86%) |
Apr 16, 2012 | 341.35 | 347.69 | 339.48 | 341.35 | 25,134 | +2.24(+0.66%) |
Apr 13, 2012 | 331.27 | 339.86 | 330.53 | 339.11 | 16,310 | +5.60(+1.68%) |
Apr 12, 2012 | 324.93 | 335.38 | 324.37 | 333.51 | 73,938 | +8.95(+2.76%) |
Apr 11, 2012 | 324.56 | 329.41 | 323.07 | 324.56 | 29,701 | +2.61(+0.81%) |
Apr 10, 2012 | 327.17 | 327.17 | 315.98 | 321.95 | 24,050 | -5.60(-1.71%) |
Apr 09, 2012 | 326.05 | 329.78 | 323.07 | 327.55 | 12,919 | -5.22(-1.57%) |
Apr 05, 2012 | 330.53 | 333.89 | 329.41 | 332.77 | 13,820 | -0.75(-0.22%) |
Apr 04, 2012 | 332.39 | 335.19 | 328.29 | 333.51 | 11,867 | -1.49(-0.45%) |
Apr 03, 2012 | 339.48 | 340.98 | 333.89 | 335.01 | 17,627 | -4.10(-1.21%) |
Apr 02, 2012 | 336.87 | 341.72 | 335.75 | 339.11 | 19,068 | +2.99(+0.89%) |
Mar 30, 2012 | 338.36 | 338.36 | 332.39 | 336.12 | 10,803 | +0.75(+0.22%) |
Mar 29, 2012 | 339.48 | 343.59 | 332.02 | 335.38 | 78,020 | -7.83(-2.28%) |
Mar 28, 2012 | 345.45 | 346.94 | 337.24 | 343.21 | 9,311 | +0.75(+0.22%) |
Mar 27, 2012 | 351.68 | 352.79 | 342.47 | 342.47 | 23,389 | -8.11(-2.31%) |
Mar 26, 2012 | 352.79 | 355.00 | 346.52 | 350.58 | 27,948 | +1.84(+0.53%) |
Mar 23, 2012 | 343.20 | 349.84 | 337.68 | 348.73 | 11,916 | +6.27(+1.83%) |
Mar 22, 2012 | 346.15 | 346.15 | 339.52 | 342.47 | 6,657 | -7.74(-2.21%) |
Mar 21, 2012 | 352.42 | 357.58 | 348.73 | 350.21 | 7,188 | -2.58(-0.73%) |
Mar 20, 2012 | 349.84 | 360.87 | 347.63 | 352.79 | 13,129 | -0.74(-0.21%) |
Mar 19, 2012 | 328.83 | 355.37 | 328.83 | 353.53 | 25,292 | +23.59(+7.15%) |
Mar 16, 2012 | 324.77 | 331.04 | 324.40 | 329.93 | 28,819 | +6.27(+1.94%) |
Mar 15, 2012 | 327.72 | 328.43 | 321.09 | 323.67 | 10,171 | -2.58(-0.79%) |
Mar 14, 2012 | 331.04 | 335.09 | 325.14 | 326.25 | 6,637 | -4.79(-1.45%) |
Mar 13, 2012 | 319.24 | 331.04 | 316.29 | 331.04 | 13,211 | +15.11(+4.78%) |
Mar 12, 2012 | 315.93 | 321.09 | 313.71 | 315.93 | 10,592 | -0.37(-0.12%) |
Mar 09, 2012 | 313.35 | 326.62 | 311.50 | 316.29 | 10,602 | +2.95(+0.94%) |
Mar 08, 2012 | 312.98 | 317.40 | 308.55 | 313.35 | 9,599 | +2.21(+0.71%) |
Mar 07, 2012 | 310.39 | 315.19 | 305.23 | 311.13 | 12,170 | +3.69(+1.20%) |
Mar 06, 2012 | 311.50 | 315.19 | 305.97 | 307.45 | 18,272 | -9.58(-3.02%) |
Mar 05, 2012 | 320.35 | 321.82 | 312.61 | 317.03 | 11,286 | -3.69(-1.15%) |
Mar 02, 2012 | 326.62 | 330.67 | 319.61 | 320.72 | 11,975 | -6.64(-2.03%) |