Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 291.40 | 292.74 | 287.70 | 290.09 | 72,107,800 | -0.57(-0.20%) |
May 30, 2012 | 293.47 | 295.19 | 289.88 | 290.66 | 83,670,400 | -4.61(-1.56%) |
May 29, 2012 | 294.62 | 296.77 | 292.58 | 295.27 | 80,422,800 | +2.51(+0.86%) |
May 28, 2012 | 294.92 | 296.24 | 291.99 | 292.76 | 47,432,400 | +0.00(+0.00%) |
May 27, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
May 26, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
May 25, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 85,003,600 | +0.68(+0.23%) |
May 24, 2012 | 291.60 | 293.13 | 288.75 | 292.08 | 94,192,400 | +2.92(+1.01%) |
May 23, 2012 | 292.96 | 293.52 | 288.27 | 289.16 | 113,571,800 | -6.79(-2.29%) |
May 22, 2012 | 292.69 | 296.77 | 291.18 | 295.95 | 116,285,200 | +5.41(+1.86%) |
May 21, 2012 | 287.93 | 292.22 | 287.57 | 290.54 | 80,239,800 | +1.77(+0.61%) |
May 20, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
May 19, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
May 18, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 139,168,992 | -1.46(-0.50%) |
May 17, 2012 | 295.32 | 295.59 | 288.74 | 290.23 | 100,845,200 | -4.76(-1.61%) |
May 16, 2012 | 293.53 | 297.26 | 292.26 | 294.99 | 121,059,000 | -1.25(-0.42%) |
May 15, 2012 | 299.57 | 301.29 | 294.68 | 296.24 | 101,390,800 | -1.81(-0.61%) |
May 14, 2012 | 302.22 | 302.25 | 296.71 | 298.05 | 115,545,200 | -7.23(-2.37%) |
May 13, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
May 12, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
May 11, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 89,844,800 | +2.34(+0.77%) |
May 10, 2012 | 302.84 | 304.61 | 297.61 | 302.94 | 136,235,200 | +2.87(+0.96%) |
May 09, 2012 | 301.36 | 302.09 | 296.42 | 300.07 | 132,175,400 | -0.52(-0.17%) |
May 08, 2012 | 305.50 | 306.01 | 299.78 | 300.59 | 161,464,608 | -4.15(-1.36%) |
May 07, 2012 | 295.60 | 305.32 | 295.37 | 304.74 | 79,223,800 | +3.79(+1.26%) |
May 06, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
May 05, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
May 04, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 91,919,000 | -5.49(-1.79%) |
May 03, 2012 | 308.21 | 310.56 | 305.49 | 306.44 | 84,195,600 | -0.43(-0.14%) |
May 02, 2012 | 311.82 | 312.30 | 305.47 | 306.87 | 102,849,600 | -1.43(-0.46%) |
May 01, 2012 | 311.87 | 312.06 | 307.91 | 308.30 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 311.87 | 312.06 | 307.91 | 308.30 | 72,813,400 | -2.45(-0.79%) |
Apr 29, 2012 | 307.72 | 312.13 | 306.22 | 310.75 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 307.72 | 312.13 | 306.22 | 310.75 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 307.72 | 312.13 | 306.22 | 310.75 | 104,245,000 | +0.20(+0.06%) |
Apr 26, 2012 | 309.52 | 312.42 | 307.94 | 310.55 | 113,254,200 | +2.55(+0.83%) |
Apr 25, 2012 | 305.37 | 309.47 | 305.19 | 308.00 | 100,802,800 | +3.32(+1.09%) |
Apr 24, 2012 | 302.75 | 304.85 | 300.96 | 304.68 | 114,523,400 | +3.41(+1.13%) |
Apr 23, 2012 | 306.56 | 306.56 | 299.92 | 301.27 | 163,766,400 | -7.93(-2.56%) |
Apr 22, 2012 | 307.23 | 309.64 | 305.90 | 309.20 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 307.23 | 309.64 | 305.90 | 309.20 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 307.23 | 309.64 | 305.90 | 309.20 | 151,169,600 | +2.44(+0.80%) |
Apr 19, 2012 | 311.16 | 313.46 | 306.76 | 306.76 | 128,679,600 | -3.23(-1.04%) |
Apr 18, 2012 | 312.70 | 313.15 | 309.04 | 309.99 | 108,162,600 | -3.19(-1.02%) |
Apr 17, 2012 | 305.76 | 313.42 | 305.76 | 313.18 | 110,154,600 | +7.16(+2.34%) |
Apr 16, 2012 | 305.10 | 309.39 | 304.37 | 306.02 | 113,582,000 | -0.10(-0.03%) |
Apr 15, 2012 | 310.24 | 311.51 | 305.36 | 306.12 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 310.24 | 311.51 | 305.36 | 306.12 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 310.24 | 311.51 | 305.36 | 306.12 | 110,735,000 | -4.76(-1.53%) |
Apr 12, 2012 | 308.62 | 311.70 | 304.04 | 310.88 | 149,015,808 | +3.11(+1.01%) |
Apr 11, 2012 | 305.56 | 309.46 | 304.58 | 307.77 | 122,204,000 | +1.86(+0.61%) |
Apr 10, 2012 | 311.89 | 312.26 | 305.91 | 305.91 | 122,652,200 | -9.00(-2.86%) |
Apr 09, 2012 | 315.46 | 315.81 | 310.88 | 314.91 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 315.46 | 315.81 | 310.88 | 314.91 | 119,496,000 | +1.04(+0.33%) |
Apr 04, 2012 | 321.13 | 321.44 | 313.51 | 313.87 | 141,167,008 | -8.16(-2.53%) |
Apr 03, 2012 | 326.09 | 327.23 | 322.03 | 322.03 | 96,273,800 | -4.36(-1.34%) |
Apr 02, 2012 | 324.21 | 326.45 | 320.94 | 326.39 | 114,356,600 | +2.88(+0.89%) |
Apr 01, 2012 | 323.49 | 324.76 | 321.59 | 323.51 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 323.49 | 324.76 | 321.59 | 323.51 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 323.49 | 324.76 | 321.59 | 323.51 | 102,032,800 | +2.42(+0.75%) |
Mar 29, 2012 | 324.76 | 326.01 | 320.18 | 321.09 | 99,890,600 | -4.53(-1.39%) |
Mar 28, 2012 | 328.22 | 330.36 | 325.62 | 325.62 | 81,107,200 | -3.37(-1.02%) |
Mar 27, 2012 | 331.16 | 332.44 | 328.55 | 328.99 | 83,340,200 | -1.24(-0.38%) |
Mar 26, 2012 | 327.70 | 330.37 | 326.05 | 330.23 | 70,655,400 | +4.04(+1.24%) |
Mar 25, 2012 | 326.86 | 328.37 | 323.86 | 326.19 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 326.86 | 328.37 | 323.86 | 326.19 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 326.86 | 328.37 | 323.86 | 326.19 | 86,264,200 | -0.73(-0.22%) |
Mar 22, 2012 | 329.68 | 330.15 | 325.72 | 326.92 | 119,486,800 | -3.86(-1.17%) |
Mar 21, 2012 | 332.81 | 334.04 | 329.20 | 330.78 | 89,384,600 | -1.27(-0.38%) |
Mar 20, 2012 | 334.41 | 334.70 | 331.37 | 332.05 | 92,677,400 | -4.07(-1.21%) |
Mar 19, 2012 | 336.15 | 336.41 | 334.19 | 336.12 | 101,957,600 | -0.05(-0.01%) |
Mar 18, 2012 | 335.34 | 337.20 | 335.00 | 336.17 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 335.34 | 337.20 | 335.00 | 336.17 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 335.34 | 337.20 | 335.00 | 336.17 | 160,498,592 | +1.07(+0.32%) |
Mar 15, 2012 | 333.16 | 335.10 | 332.49 | 335.10 | 116,343,600 | +1.90(+0.57%) |
Mar 14, 2012 | 332.75 | 334.83 | 332.58 | 333.20 | 119,402,200 | +1.71(+0.52%) |
Mar 13, 2012 | 327.56 | 331.96 | 327.56 | 331.49 | 85,488,000 | +5.39(+1.65%) |
Mar 12, 2012 | 325.53 | 327.42 | 324.66 | 326.10 | 67,275,600 | +0.07(+0.02%) |
Mar 11, 2012 | 325.41 | 327.82 | 323.87 | 326.03 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 325.41 | 327.82 | 323.87 | 326.03 | 91,016,600 | +0.92(+0.28%) |
Mar 09, 2012 | 321.14 | 325.27 | 320.91 | 325.11 | 89,478,000 | +5.47(+1.71%) |
Mar 08, 2012 | 317.69 | 320.17 | 316.67 | 319.64 | 83,942,800 | +2.11(+0.66%) |
Mar 07, 2012 | 324.47 | 324.57 | 317.53 | 317.53 | 115,983,800 | -8.11(-2.49%) |
Mar 06, 2012 | 326.73 | 327.69 | 324.13 | 325.64 | 80,678,400 | +0.00(+0.00%) |
Mar 05, 2012 | 326.73 | 327.69 | 324.13 | 325.64 | 0 | -2.21(-0.67%) |
Mar 04, 2012 | 327.04 | 328.87 | 326.19 | 327.85 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 327.04 | 328.87 | 326.19 | 327.85 | 96,245,000 | +1.30(+0.40%) |
Mar 02, 2012 | 323.81 | 326.55 | 322.66 | 326.55 | 92,614,800 | +2.30(+0.71%) |