Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 129.57 | 132.34 | 123.99 | 130.50 | 6,517 | +1.66(+1.29%) |
May 30, 2012 | 138.13 | 138.13 | 126.08 | 128.84 | 15,540 | -10.86(-7.77%) |
May 29, 2012 | 145.31 | 146.32 | 134.58 | 139.70 | 6,068 | -8.56(-5.77%) |
May 25, 2012 | 150.10 | 152.86 | 147.25 | 148.26 | 1,932 | -3.59(-2.36%) |
May 24, 2012 | 139.79 | 155.16 | 139.33 | 151.85 | 4,826 | +11.87(+8.48%) |
May 23, 2012 | 137.40 | 142.09 | 136.38 | 139.97 | 4,814 | +0.83(+0.60%) |
May 22, 2012 | 136.75 | 140.34 | 135.47 | 139.15 | 3,105 | +2.02(+1.48%) |
May 21, 2012 | 134.64 | 137.58 | 134.27 | 137.12 | 4,355 | +2.48(+1.84%) |
May 18, 2012 | 139.05 | 140.53 | 132.70 | 134.64 | 3,287 | -5.71(-4.07%) |
May 17, 2012 | 146.05 | 146.14 | 138.23 | 140.34 | 3,500 | -6.90(-4.69%) |
May 16, 2012 | 152.21 | 154.15 | 145.96 | 147.25 | 2,496 | -3.31(-2.20%) |
May 15, 2012 | 152.58 | 154.51 | 149.82 | 150.56 | 4,811 | -0.74(-0.49%) |
May 14, 2012 | 144.02 | 153.13 | 142.18 | 151.29 | 3,940 | +7.27(+5.05%) |
May 11, 2012 | 153.32 | 166.85 | 141.08 | 144.02 | 11,000 | -9.36(-6.10%) |
May 10, 2012 | 156.57 | 157.92 | 151.72 | 153.38 | 15,451 | -2.97(-1.90%) |
May 09, 2012 | 154.48 | 156.66 | 154.48 | 156.35 | 2,981 | -1.17(-0.74%) |
May 08, 2012 | 155.31 | 158.10 | 155.10 | 157.52 | 2,026 | +0.95(+0.61%) |
May 07, 2012 | 157.31 | 157.67 | 156.29 | 156.57 | 1,046 | -0.49(-0.31%) |
May 04, 2012 | 156.72 | 158.99 | 156.72 | 157.06 | 2,330 | -0.86(-0.54%) |
May 03, 2012 | 158.38 | 158.38 | 156.46 | 157.92 | 1,888 | -0.83(-0.52%) |
May 02, 2012 | 161.23 | 161.23 | 156.45 | 158.75 | 2,812 | -3.71(-2.28%) |
May 01, 2012 | 164.30 | 165.22 | 161.82 | 162.46 | 3,408 | -3.34(-2.02%) |
Apr 30, 2012 | 164.64 | 165.99 | 164.12 | 165.80 | 2,306 | +1.60(+0.97%) |
Apr 27, 2012 | 164.18 | 165.56 | 163.81 | 164.21 | 2,300 | +1.23(+0.75%) |
Apr 26, 2012 | 162.46 | 163.81 | 161.97 | 162.98 | 3,197 | +0.43(+0.26%) |
Apr 25, 2012 | 166.02 | 166.02 | 162.55 | 162.55 | 2,871 | -2.24(-1.36%) |
Apr 24, 2012 | 163.50 | 166.08 | 162.74 | 164.79 | 2,606 | +1.53(+0.94%) |
Apr 23, 2012 | 160.77 | 163.93 | 159.73 | 163.26 | 2,274 | +0.89(+0.55%) |
Apr 20, 2012 | 158.47 | 164.06 | 158.13 | 162.37 | 2,259 | +5.43(+3.46%) |
Apr 19, 2012 | 163.44 | 163.44 | 156.05 | 156.94 | 1,674 | -7.12(-4.34%) |
Apr 18, 2012 | 157.15 | 164.15 | 157.15 | 164.06 | 4,499 | +6.90(+4.39%) |
Apr 17, 2012 | 158.41 | 158.41 | 155.71 | 157.15 | 4,255 | -1.69(-1.06%) |
Apr 16, 2012 | 158.29 | 159.02 | 156.60 | 158.84 | 2,803 | +1.32(+0.84%) |
Apr 13, 2012 | 156.11 | 158.62 | 153.50 | 157.52 | 2,418 | -0.40(-0.25%) |
Apr 12, 2012 | 151.32 | 158.99 | 151.32 | 157.92 | 3,529 | +7.21(+4.78%) |
Apr 11, 2012 | 145.83 | 152.58 | 144.91 | 150.71 | 14,340 | +6.20(+4.29%) |
Apr 10, 2012 | 151.02 | 151.02 | 143.13 | 144.51 | 2,874 | -7.48(-4.92%) |
Apr 09, 2012 | 153.07 | 154.91 | 149.61 | 152.00 | 4,423 | -4.23(-2.71%) |
Apr 05, 2012 | 154.64 | 157.15 | 153.87 | 156.23 | 3,381 | +1.01(+0.65%) |
Apr 04, 2012 | 153.38 | 155.22 | 150.31 | 155.22 | 9,111 | -0.25(-0.16%) |
Apr 03, 2012 | 161.26 | 162.83 | 155.22 | 155.47 | 8,027 | -7.05(-4.34%) |
Apr 02, 2012 | 161.88 | 163.93 | 161.35 | 162.52 | 3,358 | -0.22(-0.13%) |
Mar 30, 2012 | 166.36 | 166.36 | 162.12 | 162.74 | 1,808 | -2.18(-1.32%) |
Mar 29, 2012 | 165.59 | 166.12 | 162.40 | 164.91 | 1,744 | -1.66(-0.99%) |
Mar 28, 2012 | 167.95 | 167.95 | 165.71 | 166.57 | 945 | -2.06(-1.22%) |
Mar 27, 2012 | 168.32 | 170.13 | 167.95 | 168.63 | 2,026 | -0.18(-0.11%) |
Mar 26, 2012 | 174.45 | 177.92 | 166.02 | 168.81 | 6,719 | -4.20(-2.43%) |
Mar 23, 2012 | 172.18 | 174.27 | 172.18 | 173.01 | 955 | +1.66(+0.97%) |
Mar 22, 2012 | 170.34 | 171.66 | 169.70 | 171.36 | 1,793 | +0.43(+0.25%) |
Mar 21, 2012 | 173.07 | 173.53 | 170.87 | 170.93 | 619 | -0.86(-0.50%) |
Mar 20, 2012 | 171.11 | 173.32 | 169.49 | 171.78 | 2,539 | -2.55(-1.46%) |
Mar 19, 2012 | 171.29 | 174.85 | 171.29 | 174.33 | 3,196 | +1.69(+0.98%) |
Mar 16, 2012 | 163.01 | 173.23 | 161.82 | 172.64 | 5,615 | +11.23(+6.96%) |
Mar 15, 2012 | 166.29 | 166.42 | 161.42 | 161.42 | 2,545 | -5.06(-3.04%) |
Mar 14, 2012 | 165.56 | 170.01 | 164.15 | 166.48 | 9,488 | -0.22(-0.13%) |
Mar 13, 2012 | 162.31 | 167.89 | 161.32 | 166.69 | 4,469 | +4.97(+3.07%) |
Mar 12, 2012 | 164.12 | 166.39 | 161.72 | 161.72 | 4,637 | -2.85(-1.73%) |
Mar 09, 2012 | 165.71 | 165.71 | 161.05 | 164.58 | 3,950 | -1.11(-0.67%) |
Mar 08, 2012 | 162.46 | 166.78 | 160.71 | 165.68 | 3,758 | +4.05(+2.51%) |
Mar 07, 2012 | 158.90 | 163.29 | 158.04 | 161.63 | 4,269 | +2.45(+1.54%) |
Mar 06, 2012 | 166.02 | 167.43 | 157.21 | 159.18 | 6,110 | -10.47(-6.17%) |
Mar 05, 2012 | 176.26 | 176.26 | 166.63 | 169.65 | 7,098 | -7.16(-4.05%) |
Mar 02, 2012 | 176.75 | 178.93 | 175.74 | 176.81 | 3,405 | -0.67(-0.38%) |