Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,485,001 | +0.00(+0.00%) |
Jun 29, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,519,477 | +15.76(+2.79%) |
Jun 28, 2012 | 565.90 | 566.23 | 557.21 | 564.31 | 1,920,770 | -4.99(-0.88%) |
Jun 27, 2012 | 567.70 | 573.99 | 566.02 | 569.30 | 1,691,846 | +4.62(+0.82%) |
Jun 26, 2012 | 562.76 | 566.60 | 559.48 | 564.68 | 1,350,151 | +3.98(+0.71%) |
Jun 25, 2012 | 567.33 | 568.09 | 557.35 | 560.70 | 1,581,536 | -10.78(-1.89%) |
Jun 22, 2012 | 568.00 | 571.48 | 565.82 | 571.48 | 2,229,125 | +6.27(+1.11%) |
Jun 21, 2012 | 579.84 | 579.84 | 563.73 | 565.21 | 2,011,222 | -12.30(-2.13%) |
Jun 20, 2012 | 579.81 | 580.00 | 573.51 | 577.51 | 2,346,698 | -4.02(-0.69%) |
Jun 19, 2012 | 573.59 | 584.28 | 573.12 | 581.53 | 2,075,909 | +10.68(+1.87%) |
Jun 18, 2012 | 562.62 | 574.21 | 559.25 | 570.85 | 2,496,864 | +6.34(+1.12%) |
Jun 15, 2012 | 560.34 | 564.52 | 557.09 | 564.51 | 3,002,511 | +5.46(+0.98%) |
Jun 14, 2012 | 561.30 | 565.07 | 556.52 | 559.05 | 2,344,807 | -2.04(-0.36%) |
Jun 13, 2012 | 561.72 | 567.00 | 558.68 | 561.09 | 1,952,307 | -4.01(-0.71%) |
Jun 12, 2012 | 569.77 | 570.30 | 558.58 | 565.10 | 3,223,842 | -3.40(-0.60%) |
Jun 11, 2012 | 584.21 | 585.32 | 566.69 | 568.50 | 2,661,077 | -11.95(-2.06%) |
Jun 08, 2012 | 575.85 | 581.00 | 574.58 | 580.45 | 1,410,366 | +2.22(+0.38%) |
Jun 07, 2012 | 587.60 | 587.89 | 577.25 | 578.23 | 1,758,462 | -2.34(-0.40%) |
Jun 06, 2012 | 576.48 | 581.97 | 573.61 | 580.57 | 2,095,703 | +10.16(+1.78%) |
Jun 05, 2012 | 575.45 | 578.13 | 566.47 | 570.41 | 2,339,877 | -8.18(-1.41%) |
Jun 04, 2012 | 570.22 | 580.49 | 570.01 | 578.59 | 2,432,636 | +7.61(+1.33%) |
Jun 02, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,043,162 | +0.00(+0.00%) |
Jun 01, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,057,843 | -9.88(-1.70%) |
May 31, 2012 | 588.72 | 590.00 | 579.00 | 580.86 | 2,968,030 | -7.37(-1.25%) |
May 30, 2012 | 588.16 | 591.90 | 583.53 | 588.23 | 1,906,629 | -6.11(-1.03%) |
May 29, 2012 | 595.81 | 599.13 | 588.32 | 594.34 | 2,605,690 | +2.81(+0.48%) |
May 25, 2012 | 601.00 | 601.73 | 588.28 | 591.53 | 3,582,472 | -12.13(-2.01%) |
May 24, 2012 | 609.16 | 611.92 | 598.87 | 603.66 | 1,891,280 | -5.80(-0.95%) |
May 23, 2012 | 601.65 | 609.60 | 597.12 | 609.46 | 3,172,018 | +8.66(+1.44%) |
May 22, 2012 | 613.44 | 613.81 | 596.00 | 600.80 | 3,051,833 | -13.31(-2.17%) |
May 21, 2012 | 600.51 | 615.69 | 600.00 | 614.11 | 3,075,329 | +13.71(+2.28%) |
May 18, 2012 | 625.10 | 632.42 | 596.70 | 600.40 | 5,976,129 | -22.65(-3.64%) |
May 17, 2012 | 633.83 | 637.85 | 621.23 | 623.05 | 3,353,718 | -5.88(-0.93%) |
May 16, 2012 | 617.96 | 630.10 | 615.94 | 628.93 | 4,834,883 | +17.82(+2.92%) |
May 15, 2012 | 605.35 | 615.00 | 603.75 | 611.11 | 2,102,039 | +7.11(+1.18%) |
May 14, 2012 | 600.78 | 608.50 | 600.58 | 604.00 | 1,824,328 | -1.23(-0.20%) |
May 11, 2012 | 610.35 | 614.55 | 604.77 | 605.23 | 2,099,726 | -8.43(-1.37%) |
May 10, 2012 | 612.96 | 616.19 | 610.23 | 613.66 | 1,535,277 | +4.51(+0.74%) |
May 09, 2012 | 606.82 | 616.38 | 601.81 | 609.15 | 2,328,724 | -3.64(-0.59%) |
May 08, 2012 | 605.53 | 616.90 | 600.70 | 612.79 | 2,677,212 | +5.24(+0.86%) |
May 07, 2012 | 595.00 | 610.57 | 595.00 | 607.55 | 1,994,415 | +10.58(+1.77%) |
May 04, 2012 | 605.92 | 607.89 | 596.81 | 596.97 | 2,207,360 | -14.05(-2.30%) |
May 03, 2012 | 609.62 | 614.83 | 608.95 | 611.02 | 1,867,987 | +3.76(+0.62%) |
May 02, 2012 | 601.20 | 608.11 | 600.61 | 607.26 | 1,611,434 | +2.83(+0.47%) |
May 01, 2012 | 603.79 | 611.60 | 600.19 | 604.43 | 2,002,221 | -0.42(-0.07%) |
Apr 30, 2012 | 612.99 | 616.08 | 600.61 | 604.85 | 2,407,213 | -10.13(-1.65%) |
Apr 27, 2012 | 615.02 | 616.74 | 610.60 | 614.98 | 1,636,399 | -0.49(-0.08%) |
Apr 26, 2012 | 610.91 | 618.00 | 609.70 | 615.47 | 2,092,449 | +5.75(+0.94%) |
Apr 25, 2012 | 604.00 | 611.35 | 602.88 | 609.72 | 1,821,042 | +8.45(+1.41%) |
Apr 24, 2012 | 598.24 | 606.63 | 597.32 | 601.27 | 1,929,087 | +3.67(+0.61%) |
Apr 23, 2012 | 592.90 | 598.45 | 590.20 | 597.60 | 2,197,733 | +1.54(+0.26%) |
Apr 20, 2012 | 604.25 | 608.85 | 595.83 | 596.06 | 3,058,961 | -3.24(-0.54%) |
Apr 19, 2012 | 605.69 | 616.26 | 599.00 | 599.30 | 3,294,552 | -8.15(-1.34%) |
Apr 18, 2012 | 608.05 | 612.80 | 602.81 | 607.45 | 2,669,480 | -2.12(-0.35%) |
Apr 17, 2012 | 608.56 | 617.69 | 607.01 | 609.57 | 3,023,814 | +3.50(+0.58%) |
Apr 16, 2012 | 623.00 | 623.81 | 601.66 | 606.07 | 5,691,752 | -18.53(-2.97%) |
Apr 13, 2012 | 647.55 | 648.99 | 623.54 | 624.60 | 8,163,012 | -26.41(-4.06%) |
Apr 12, 2012 | 642.35 | 653.14 | 640.68 | 651.01 | 5,728,654 | +15.05(+2.37%) |
Apr 11, 2012 | 633.97 | 636.00 | 631.30 | 635.96 | 2,198,835 | +9.10(+1.45%) |
Apr 10, 2012 | 633.52 | 634.50 | 624.55 | 626.86 | 2,481,916 | -3.98(-0.63%) |
Apr 09, 2012 | 628.48 | 635.33 | 625.29 | 630.84 | 2,182,565 | -1.48(-0.23%) |
Apr 05, 2012 | 632.24 | 636.43 | 628.57 | 632.32 | 2,317,683 | -2.83(-0.45%) |
Apr 04, 2012 | 638.45 | 639.00 | 631.10 | 635.15 | 1,627,527 | -7.47(-1.16%) |
Apr 03, 2012 | 645.41 | 647.95 | 638.64 | 642.62 | 2,044,857 | -4.30(-0.66%) |