Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 249.41 | 252.60 | 243.03 | 248.57 | 73,898 | -0.56(-0.23%) |
May 30, 2012 | 252.97 | 256.35 | 248.75 | 249.13 | 61,497 | -8.34(-3.24%) |
May 29, 2012 | 249.13 | 257.76 | 249.13 | 257.47 | 67,746 | +11.53(+4.69%) |
May 25, 2012 | 247.16 | 248.94 | 245.00 | 245.94 | 40,216 | -0.47(-0.19%) |
May 24, 2012 | 248.66 | 249.04 | 243.88 | 246.41 | 44,650 | -2.16(-0.87%) |
May 23, 2012 | 250.82 | 251.47 | 244.63 | 248.57 | 86,917 | -5.91(-2.32%) |
May 22, 2012 | 250.82 | 257.94 | 250.40 | 254.47 | 123,303 | +2.81(+1.12%) |
May 21, 2012 | 243.97 | 252.32 | 241.07 | 251.66 | 126,517 | +9.84(+4.07%) |
May 18, 2012 | 246.13 | 254.29 | 240.69 | 241.82 | 102,033 | -4.97(-2.01%) |
May 17, 2012 | 246.97 | 248.85 | 245.00 | 246.78 | 180,869 | +0.84(+0.34%) |
May 16, 2012 | 256.91 | 259.35 | 245.66 | 245.94 | 111,106 | -10.31(-4.02%) |
May 15, 2012 | 254.00 | 258.88 | 253.16 | 256.26 | 49,128 | +1.13(+0.44%) |
May 14, 2012 | 256.16 | 260.48 | 254.85 | 255.13 | 65,221 | -5.06(-1.95%) |
May 11, 2012 | 257.85 | 264.04 | 256.16 | 260.19 | 62,021 | -0.75(-0.29%) |
May 10, 2012 | 266.57 | 266.76 | 259.73 | 260.94 | 119,845 | -4.22(-1.59%) |
May 09, 2012 | 265.16 | 267.79 | 263.85 | 265.16 | 177,054 | -4.69(-1.74%) |
May 08, 2012 | 264.32 | 270.79 | 264.23 | 269.85 | 182,167 | +1.97(+0.74%) |
May 07, 2012 | 267.98 | 268.91 | 264.41 | 267.88 | 172,489 | -1.03(-0.38%) |
May 04, 2012 | 263.10 | 270.04 | 263.10 | 268.91 | 158,325 | +1.69(+0.63%) |
May 03, 2012 | 269.10 | 270.51 | 263.01 | 267.23 | 159,346 | -3.00(-1.11%) |
May 02, 2012 | 256.63 | 270.69 | 256.63 | 270.23 | 137,363 | +12.19(+4.72%) |
May 01, 2012 | 252.32 | 259.07 | 251.38 | 258.04 | 113,500 | +7.41(+2.96%) |
Apr 30, 2012 | 252.13 | 252.60 | 246.41 | 250.63 | 77,134 | -1.59(-0.63%) |
Apr 27, 2012 | 246.78 | 253.16 | 243.78 | 252.22 | 106,061 | +6.94(+2.83%) |
Apr 26, 2012 | 241.72 | 247.07 | 240.60 | 245.28 | 222,276 | +3.66(+1.51%) |
Apr 25, 2012 | 244.53 | 245.28 | 240.22 | 241.63 | 55,103 | -0.09(-0.04%) |
Apr 24, 2012 | 243.13 | 244.91 | 240.03 | 241.72 | 75,589 | -1.12(-0.46%) |
Apr 23, 2012 | 249.41 | 251.47 | 237.50 | 242.85 | 140,561 | -11.16(-4.39%) |
Apr 20, 2012 | 258.32 | 258.98 | 253.07 | 254.00 | 76,762 | -2.81(-1.10%) |
Apr 19, 2012 | 258.51 | 262.44 | 254.85 | 256.82 | 71,342 | -0.38(-0.15%) |
Apr 18, 2012 | 257.85 | 260.57 | 256.54 | 257.19 | 57,492 | -4.13(-1.58%) |
Apr 17, 2012 | 260.66 | 273.70 | 256.82 | 261.32 | 196,129 | +9.00(+3.57%) |
Apr 16, 2012 | 258.32 | 259.91 | 246.32 | 252.32 | 134,904 | -6.19(-2.39%) |
Apr 13, 2012 | 259.73 | 261.98 | 254.10 | 258.51 | 90,020 | -2.81(-1.08%) |
Apr 12, 2012 | 259.63 | 267.13 | 258.13 | 261.32 | 99,220 | +0.75(+0.29%) |
Apr 11, 2012 | 260.38 | 262.54 | 257.19 | 260.57 | 65,022 | +7.03(+2.77%) |
Apr 10, 2012 | 254.29 | 256.44 | 250.35 | 253.54 | 74,973 | -2.06(-0.81%) |
Apr 09, 2012 | 254.38 | 257.57 | 253.25 | 255.60 | 48,066 | -4.88(-1.87%) |
Apr 05, 2012 | 257.57 | 262.63 | 256.91 | 260.48 | 83,621 | +0.28(+0.11%) |
Apr 04, 2012 | 262.54 | 263.38 | 257.57 | 260.19 | 70,386 | -5.25(-1.98%) |
Apr 03, 2012 | 264.04 | 270.04 | 264.04 | 265.44 | 57,337 | -0.38(-0.14%) |
Apr 02, 2012 | 257.85 | 267.13 | 257.66 | 265.82 | 86,799 | +8.35(+3.24%) |
Mar 30, 2012 | 252.04 | 258.98 | 250.72 | 257.47 | 110,974 | +7.88(+3.16%) |
Mar 29, 2012 | 245.66 | 251.94 | 243.78 | 249.60 | 158,988 | +2.06(+0.83%) |
Mar 28, 2012 | 255.22 | 255.22 | 244.25 | 247.54 | 106,222 | -4.78(-1.89%) |
Mar 27, 2012 | 256.26 | 258.23 | 248.94 | 252.32 | 78,490 | -3.66(-1.43%) |
Mar 26, 2012 | 255.22 | 258.04 | 252.79 | 255.97 | 63,317 | +3.09(+1.22%) |
Mar 23, 2012 | 253.16 | 253.25 | 245.38 | 252.88 | 74,846 | -0.28(-0.11%) |
Mar 22, 2012 | 258.69 | 258.79 | 250.91 | 253.16 | 202,132 | -9.94(-3.78%) |
Mar 21, 2012 | 267.98 | 268.35 | 262.07 | 263.10 | 144,120 | -5.06(-1.89%) |
Mar 20, 2012 | 268.16 | 269.57 | 264.32 | 268.16 | 170,250 | +3.84(+1.45%) |
Mar 19, 2012 | 260.10 | 266.10 | 257.94 | 264.32 | 70,487 | +4.78(+1.84%) |
Mar 16, 2012 | 262.07 | 265.26 | 257.76 | 259.54 | 111,512 | -1.97(-0.75%) |
Mar 15, 2012 | 244.72 | 262.44 | 243.69 | 261.51 | 106,461 | +17.44(+7.15%) |
Mar 14, 2012 | 252.13 | 252.50 | 243.60 | 244.07 | 193,983 | -7.13(-2.84%) |
Mar 13, 2012 | 253.82 | 256.07 | 248.10 | 251.19 | 85,729 | -2.06(-0.81%) |
Mar 12, 2012 | 257.19 | 261.60 | 252.04 | 253.25 | 83,169 | -3.66(-1.42%) |
Mar 09, 2012 | 262.63 | 262.82 | 256.44 | 256.91 | 109,734 | -6.00(-2.28%) |
Mar 08, 2012 | 253.44 | 263.66 | 252.69 | 262.91 | 99,421 | +12.38(+4.94%) |
Mar 07, 2012 | 242.19 | 253.63 | 242.19 | 250.54 | 86,397 | +8.44(+3.49%) |
Mar 06, 2012 | 250.25 | 250.25 | 242.10 | 242.10 | 157,205 | -10.88(-4.30%) |
Mar 05, 2012 | 254.47 | 258.98 | 252.79 | 252.97 | 147,474 | -0.56(-0.22%) |
Mar 02, 2012 | 246.41 | 260.29 | 246.13 | 253.54 | 108,109 | +8.34(+3.40%) |