Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 166.87 | 168.43 | 166.44 | 168.43 | 7,039 | +1.56(+0.93%) |
May 30, 2012 | 166.87 | 168.35 | 166.87 | 166.87 | 8,311 | -0.51(-0.31%) |
May 29, 2012 | 168.54 | 169.24 | 166.88 | 167.38 | 4,261 | -2.33(-1.37%) |
May 25, 2012 | 172.60 | 172.60 | 169.71 | 169.71 | 3,100 | -0.80(-0.47%) |
May 24, 2012 | 176.92 | 176.92 | 170.51 | 170.51 | 2,580 | -6.41(-3.63%) |
May 23, 2012 | 175.63 | 180.60 | 172.12 | 176.92 | 7,268 | +0.50(+0.28%) |
May 22, 2012 | 191.65 | 191.65 | 171.26 | 176.43 | 6,506 | -17.37(-8.96%) |
May 21, 2012 | 191.45 | 193.80 | 191.45 | 193.80 | 1,800 | +2.56(+1.34%) |
May 18, 2012 | 191.49 | 193.71 | 191.09 | 191.25 | 2,722 | -1.61(-0.83%) |
May 17, 2012 | 192.86 | 194.33 | 191.78 | 192.86 | 4,231 | +0.20(+0.10%) |
May 16, 2012 | 193.12 | 193.12 | 190.52 | 192.66 | 4,849 | -0.78(-0.40%) |
May 15, 2012 | 192.54 | 196.46 | 192.49 | 193.43 | 3,104 | +0.40(+0.21%) |
May 14, 2012 | 192.56 | 193.49 | 190.41 | 193.03 | 6,085 | -1.23(-0.63%) |
May 11, 2012 | 196.21 | 196.21 | 191.57 | 194.26 | 1,700 | -1.95(-0.99%) |
May 10, 2012 | 191.97 | 197.63 | 189.50 | 196.21 | 10,429 | +3.93(+2.05%) |
May 09, 2012 | 191.66 | 192.86 | 191.66 | 192.28 | 1,825 | -0.45(-0.24%) |
May 08, 2012 | 192.84 | 193.69 | 192.44 | 192.73 | 1,298 | -0.72(-0.37%) |
May 07, 2012 | 191.93 | 193.69 | 191.93 | 193.45 | 1,078 | +1.18(+0.61%) |
May 04, 2012 | 192.84 | 192.86 | 191.35 | 192.27 | 5,297 | +0.08(+0.04%) |
May 03, 2012 | 191.27 | 194.52 | 189.78 | 192.19 | 3,965 | +0.70(+0.37%) |
May 02, 2012 | 189.35 | 193.15 | 189.35 | 191.49 | 2,850 | -0.01(-0.00%) |
May 01, 2012 | 192.95 | 193.04 | 191.50 | 191.50 | 1,502 | -1.89(-0.98%) |
Apr 30, 2012 | 192.86 | 194.53 | 192.86 | 193.39 | 1,654 | -0.32(-0.16%) |
Apr 27, 2012 | 193.72 | 195.36 | 193.48 | 193.71 | 1,062 | +0.42(+0.22%) |
Apr 26, 2012 | 194.53 | 197.05 | 192.86 | 193.29 | 5,221 | -2.73(-1.39%) |
Apr 25, 2012 | 187.26 | 197.04 | 186.94 | 196.03 | 37,481 | +11.03(+5.96%) |
Apr 24, 2012 | 185.14 | 185.97 | 185.00 | 185.00 | 1,030 | +0.52(+0.28%) |
Apr 23, 2012 | 181.96 | 184.48 | 181.28 | 184.48 | 2,884 | +0.67(+0.37%) |
Apr 20, 2012 | 181.54 | 183.81 | 180.29 | 183.81 | 4,611 | +5.11(+2.86%) |
Apr 19, 2012 | 179.62 | 179.62 | 176.22 | 178.70 | 3,458 | -1.56(-0.86%) |
Apr 18, 2012 | 179.44 | 180.26 | 179.44 | 180.26 | 586 | +0.78(+0.43%) |
Apr 17, 2012 | 176.18 | 180.36 | 176.14 | 179.48 | 3,327 | +0.44(+0.25%) |
Apr 16, 2012 | 177.69 | 179.04 | 175.21 | 179.04 | 1,392 | +2.24(+1.27%) |
Apr 13, 2012 | 181.50 | 181.50 | 176.09 | 176.80 | 2,320 | -4.74(-2.61%) |
Apr 12, 2012 | 181.61 | 181.79 | 179.89 | 181.54 | 5,359 | +0.02(+0.01%) |
Apr 11, 2012 | 178.24 | 181.52 | 178.24 | 181.52 | 2,263 | +4.58(+2.59%) |
Apr 10, 2012 | 175.40 | 179.44 | 171.72 | 176.94 | 6,395 | +2.19(+1.25%) |
Apr 09, 2012 | 175.68 | 176.88 | 171.89 | 174.75 | 3,029 | -2.70(-1.52%) |
Apr 05, 2012 | 178.69 | 178.69 | 176.87 | 177.45 | 2,108 | -0.40(-0.22%) |
Apr 04, 2012 | 177.38 | 180.20 | 177.02 | 177.85 | 4,159 | +0.08(+0.05%) |
Apr 03, 2012 | 175.06 | 177.76 | 174.83 | 177.76 | 4,448 | +0.08(+0.04%) |
Apr 02, 2012 | 175.40 | 177.69 | 174.02 | 177.69 | 3,576 | +1.43(+0.81%) |
Mar 30, 2012 | 176.10 | 176.26 | 176.09 | 176.26 | 1,435 | -0.04(-0.02%) |
Mar 29, 2012 | 176.14 | 178.38 | 176.14 | 176.30 | 985 | -0.34(-0.19%) |
Mar 28, 2012 | 180.34 | 180.34 | 175.59 | 176.64 | 1,779 | -2.43(-1.36%) |
Mar 27, 2012 | 185.55 | 186.15 | 178.78 | 179.07 | 5,722 | -7.91(-4.23%) |
Mar 26, 2012 | 182.16 | 186.99 | 181.44 | 186.99 | 2,529 | +5.54(+3.05%) |
Mar 23, 2012 | 178.60 | 181.56 | 178.60 | 181.44 | 1,685 | +3.49(+1.96%) |
Mar 22, 2012 | 175.25 | 179.19 | 175.25 | 177.96 | 1,982 | +2.29(+1.30%) |
Mar 21, 2012 | 174.39 | 175.67 | 174.28 | 175.67 | 1,997 | +2.29(+1.32%) |
Mar 20, 2012 | 173.55 | 174.00 | 173.16 | 173.38 | 2,065 | -0.50(-0.28%) |
Mar 19, 2012 | 172.83 | 173.99 | 171.85 | 173.87 | 4,596 | -0.03(-0.02%) |
Mar 16, 2012 | 174.95 | 174.95 | 172.82 | 173.91 | 5,880 | -0.50(-0.29%) |
Mar 15, 2012 | 174.31 | 175.21 | 173.59 | 174.41 | 1,518 | +0.08(+0.04%) |
Mar 14, 2012 | 175.34 | 175.34 | 174.04 | 174.33 | 3,256 | -1.38(-0.79%) |
Mar 13, 2012 | 177.27 | 177.27 | 173.78 | 175.72 | 9,843 | -0.26(-0.15%) |
Mar 12, 2012 | 177.11 | 180.08 | 175.77 | 175.98 | 2,608 | -0.53(-0.30%) |
Mar 09, 2012 | 175.10 | 177.18 | 175.10 | 176.50 | 3,013 | +0.58(+0.33%) |
Mar 08, 2012 | 174.91 | 176.79 | 174.75 | 175.93 | 2,209 | +1.09(+0.62%) |
Mar 07, 2012 | 171.38 | 176.78 | 169.82 | 174.84 | 10,435 | +5.21(+3.07%) |
Mar 06, 2012 | 168.06 | 171.02 | 168.06 | 169.63 | 2,616 | +1.14(+0.67%) |
Mar 05, 2012 | 166.03 | 168.97 | 164.89 | 168.49 | 4,538 | +2.02(+1.21%) |
Mar 02, 2012 | 168.56 | 168.68 | 166.47 | 166.47 | 30,600 | -1.67(-0.99%) |