Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 392.55 | 392.55 | 386.35 | 387.86 | 2,407 | -2.22(-0.57%) |
May 30, 2012 | 391.32 | 391.54 | 388.30 | 390.08 | 2,068 | -1.01(-0.26%) |
May 29, 2012 | 395.85 | 399.55 | 389.91 | 391.09 | 3,822 | -4.45(-1.13%) |
May 25, 2012 | 399.06 | 399.47 | 393.49 | 395.54 | 1,588 | -2.72(-0.68%) |
May 24, 2012 | 399.04 | 403.84 | 396.00 | 398.26 | 2,262 | -0.77(-0.19%) |
May 23, 2012 | 398.61 | 404.00 | 398.61 | 399.03 | 3,977 | -0.84(-0.21%) |
May 22, 2012 | 397.76 | 406.90 | 396.77 | 399.87 | 1,822 | -0.08(-0.02%) |
May 21, 2012 | 400.00 | 400.00 | 394.39 | 399.95 | 1,162 | -0.05(-0.01%) |
May 18, 2012 | 403.91 | 405.00 | 400.00 | 400.00 | 3,046 | -2.96(-0.73%) |
May 17, 2012 | 407.93 | 408.54 | 402.00 | 402.96 | 869 | -7.00(-1.71%) |
May 16, 2012 | 410.39 | 412.88 | 407.75 | 409.96 | 846 | -1.98(-0.48%) |
May 15, 2012 | 410.34 | 413.90 | 408.60 | 411.95 | 1,222 | +3.15(+0.77%) |
May 14, 2012 | 415.15 | 419.26 | 408.80 | 408.80 | 20,559 | -8.10(-1.94%) |
May 11, 2012 | 414.00 | 417.95 | 412.35 | 416.90 | 2,013 | +3.65(+0.88%) |
May 10, 2012 | 414.25 | 414.95 | 410.84 | 413.25 | 2,403 | +3.26(+0.80%) |
May 09, 2012 | 405.94 | 411.40 | 405.94 | 409.99 | 3,476 | -1.12(-0.27%) |
May 08, 2012 | 405.44 | 411.33 | 405.44 | 411.11 | 5,131 | +1.11(+0.27%) |
May 07, 2012 | 406.09 | 410.00 | 404.10 | 410.00 | 3,147 | +6.04(+1.50%) |
May 04, 2012 | 404.54 | 406.80 | 403.20 | 403.96 | 2,444 | -3.04(-0.75%) |
May 03, 2012 | 406.80 | 408.00 | 405.87 | 407.00 | 4,668 | +0.00(+0.00%) |
May 02, 2012 | 405.50 | 408.35 | 404.99 | 407.00 | 714 | -0.62(-0.15%) |
May 01, 2012 | 410.00 | 411.37 | 407.60 | 407.62 | 3,166 | -2.42(-0.59%) |
Apr 30, 2012 | 407.89 | 410.03 | 405.39 | 410.03 | 2,241 | +0.43(+0.10%) |
Apr 27, 2012 | 405.50 | 409.86 | 405.50 | 409.60 | 4,586 | +6.30(+1.56%) |
Apr 26, 2012 | 402.02 | 404.85 | 402.02 | 403.30 | 3,489 | +1.02(+0.25%) |
Apr 25, 2012 | 402.00 | 403.16 | 400.00 | 402.28 | 2,142 | +1.27(+0.32%) |
Apr 24, 2012 | 397.44 | 401.75 | 397.44 | 401.01 | 1,753 | +1.56(+0.39%) |
Apr 23, 2012 | 398.70 | 400.70 | 396.16 | 399.45 | 1,056 | -1.28(-0.32%) |
Apr 20, 2012 | 396.82 | 400.80 | 396.30 | 400.73 | 951 | +3.08(+0.77%) |
Apr 19, 2012 | 395.80 | 399.45 | 395.48 | 397.65 | 1,571 | +1.15(+0.29%) |
Apr 18, 2012 | 399.70 | 401.20 | 396.42 | 396.50 | 2,298 | -4.30(-1.07%) |
Apr 17, 2012 | 393.97 | 400.80 | 391.75 | 400.80 | 2,565 | +9.80(+2.51%) |
Apr 16, 2012 | 393.08 | 396.33 | 389.82 | 391.00 | 3,423 | -3.99(-1.01%) |
Apr 13, 2012 | 397.88 | 397.88 | 393.34 | 394.99 | 1,912 | -1.81(-0.46%) |
Apr 12, 2012 | 394.14 | 402.91 | 392.88 | 396.79 | 1,315 | +3.96(+1.01%) |
Apr 11, 2012 | 395.00 | 396.99 | 391.90 | 392.83 | 3,100 | -3.87(-0.97%) |
Apr 10, 2012 | 395.07 | 397.50 | 395.00 | 396.70 | 1,408 | +1.34(+0.34%) |
Apr 09, 2012 | 393.41 | 396.50 | 392.88 | 395.36 | 1,738 | -2.19(-0.55%) |
Apr 05, 2012 | 398.98 | 400.00 | 396.29 | 397.56 | 2,361 | -0.69(-0.17%) |
Apr 04, 2012 | 403.50 | 403.50 | 397.59 | 398.25 | 6,546 | -5.25(-1.30%) |
Apr 03, 2012 | 406.80 | 412.15 | 403.50 | 403.50 | 6,207 | -2.15(-0.53%) |
Apr 02, 2012 | 404.81 | 410.41 | 402.64 | 405.65 | 7,855 | +3.06(+0.76%) |
Mar 30, 2012 | 399.99 | 404.25 | 399.90 | 402.59 | 5,360 | +1.84(+0.46%) |
Mar 29, 2012 | 399.16 | 402.33 | 399.00 | 400.75 | 2,524 | -0.21(-0.05%) |
Mar 28, 2012 | 402.00 | 403.75 | 399.00 | 400.96 | 2,060 | -1.50(-0.37%) |
Mar 27, 2012 | 405.70 | 405.70 | 401.90 | 402.46 | 3,677 | -2.47(-0.61%) |
Mar 26, 2012 | 408.23 | 409.07 | 401.95 | 404.93 | 6,065 | +1.23(+0.30%) |
Mar 23, 2012 | 405.69 | 405.69 | 400.05 | 403.70 | 2,578 | +0.69(+0.17%) |
Mar 22, 2012 | 400.05 | 403.55 | 399.25 | 403.01 | 1,483 | +0.86(+0.21%) |
Mar 21, 2012 | 405.91 | 406.25 | 401.22 | 402.15 | 6,403 | -0.90(-0.22%) |
Mar 20, 2012 | 402.27 | 405.78 | 401.35 | 403.05 | 1,854 | -1.70(-0.42%) |
Mar 19, 2012 | 403.83 | 406.75 | 400.75 | 404.75 | 1,151 | +2.04(+0.51%) |
Mar 16, 2012 | 401.81 | 405.66 | 401.00 | 402.71 | 1,731 | -0.29(-0.07%) |
Mar 15, 2012 | 402.35 | 406.81 | 400.13 | 403.00 | 3,843 | +0.75(+0.19%) |
Mar 14, 2012 | 405.57 | 408.63 | 401.25 | 402.25 | 1,803 | -5.75(-1.41%) |
Mar 13, 2012 | 405.04 | 408.16 | 403.25 | 408.00 | 4,782 | +4.77(+1.18%) |
Mar 12, 2012 | 398.47 | 403.74 | 398.47 | 403.23 | 6,367 | +2.33(+0.58%) |
Mar 09, 2012 | 404.29 | 405.75 | 400.75 | 400.90 | 3,467 | -2.86(-0.71%) |
Mar 08, 2012 | 405.44 | 408.23 | 403.76 | 403.76 | 738 | -1.04(-0.26%) |
Mar 07, 2012 | 404.51 | 405.98 | 402.00 | 404.80 | 1,757 | +0.85(+0.21%) |
Mar 06, 2012 | 405.04 | 405.31 | 403.00 | 403.95 | 957 | -1.20(-0.30%) |
Mar 05, 2012 | 404.53 | 409.75 | 404.29 | 405.15 | 15,662 | -0.62(-0.15%) |
Mar 02, 2012 | 407.00 | 407.90 | 404.75 | 405.77 | 7,273 | -1.23(-0.30%) |