Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 120.07 | 120.88 | 118.28 | 120.31 | 1,364,727 | +0.09(+0.07%) |
May 30, 2012 | 121.57 | 121.95 | 119.59 | 120.22 | 1,571,259 | -2.70(-2.20%) |
May 29, 2012 | 122.46 | 123.15 | 121.31 | 122.92 | 1,541,042 | +1.77(+1.46%) |
May 25, 2012 | 120.27 | 121.68 | 120.18 | 121.15 | 991,247 | +0.94(+0.78%) |
May 24, 2012 | 122.90 | 123.31 | 118.70 | 120.22 | 1,651,216 | -0.98(-0.81%) |
May 23, 2012 | 119.26 | 122.38 | 116.87 | 121.19 | 3,200,242 | -0.31(-0.25%) |
May 22, 2012 | 125.09 | 130.42 | 119.55 | 121.50 | 5,751,773 | +3.21(+2.71%) |
May 21, 2012 | 114.86 | 118.54 | 114.69 | 118.29 | 3,197,556 | +3.87(+3.38%) |
May 18, 2012 | 117.65 | 118.28 | 114.10 | 114.42 | 1,697,032 | -2.26(-1.93%) |
May 17, 2012 | 121.26 | 121.53 | 116.53 | 116.67 | 2,171,991 | -4.58(-3.77%) |
May 16, 2012 | 122.76 | 123.39 | 118.34 | 121.25 | 2,901,872 | -1.27(-1.04%) |
May 15, 2012 | 127.61 | 127.86 | 122.38 | 122.52 | 2,242,008 | -4.88(-3.83%) |
May 14, 2012 | 128.33 | 129.28 | 126.63 | 127.41 | 749,903 | -2.43(-1.87%) |
May 11, 2012 | 127.34 | 130.83 | 127.09 | 129.83 | 816,767 | +1.70(+1.33%) |
May 10, 2012 | 130.62 | 131.22 | 127.90 | 128.13 | 1,084,365 | -2.00(-1.53%) |
May 09, 2012 | 130.18 | 131.34 | 128.18 | 130.13 | 896,815 | -1.97(-1.49%) |
May 08, 2012 | 132.60 | 132.60 | 124.72 | 132.10 | 3,356,067 | -4.31(-3.16%) |
May 07, 2012 | 135.63 | 138.09 | 135.32 | 136.41 | 688,361 | +0.14(+0.10%) |
May 04, 2012 | 138.46 | 140.02 | 135.68 | 136.27 | 887,281 | -4.78(-3.39%) |
May 03, 2012 | 142.87 | 143.73 | 140.71 | 141.05 | 706,593 | -2.06(-1.44%) |
May 02, 2012 | 138.71 | 143.36 | 138.52 | 143.12 | 635,728 | +3.83(+2.75%) |
May 01, 2012 | 139.39 | 141.38 | 138.68 | 139.29 | 626,054 | +0.00(+0.00%) |
Apr 30, 2012 | 139.68 | 139.88 | 138.23 | 139.29 | 525,308 | -0.75(-0.54%) |
Apr 27, 2012 | 138.65 | 141.25 | 137.80 | 140.04 | 950,923 | +1.68(+1.21%) |
Apr 26, 2012 | 135.43 | 138.64 | 134.54 | 138.36 | 680,770 | +2.91(+2.15%) |
Apr 25, 2012 | 134.00 | 135.59 | 132.98 | 135.45 | 901,949 | +2.69(+2.02%) |
Apr 24, 2012 | 136.07 | 136.36 | 131.33 | 132.76 | 1,352,956 | -3.08(-2.27%) |
Apr 23, 2012 | 136.66 | 136.95 | 134.51 | 135.85 | 744,584 | -2.64(-1.90%) |
Apr 20, 2012 | 137.24 | 139.09 | 136.72 | 138.48 | 751,011 | +1.55(+1.13%) |
Apr 19, 2012 | 140.23 | 140.40 | 136.88 | 136.93 | 982,659 | -3.19(-2.28%) |
Apr 18, 2012 | 139.44 | 140.73 | 138.72 | 140.12 | 558,054 | +0.37(+0.27%) |
Apr 17, 2012 | 138.22 | 140.18 | 138.22 | 139.75 | 686,703 | +1.73(+1.25%) |
Apr 16, 2012 | 139.71 | 140.88 | 136.87 | 138.02 | 970,116 | -1.46(-1.05%) |
Apr 13, 2012 | 138.55 | 140.11 | 137.94 | 139.48 | 596,517 | +0.57(+0.41%) |
Apr 12, 2012 | 138.17 | 140.01 | 137.66 | 138.91 | 812,020 | +0.77(+0.56%) |
Apr 11, 2012 | 138.72 | 140.39 | 137.87 | 138.14 | 750,837 | +0.85(+0.62%) |
Apr 10, 2012 | 142.35 | 142.35 | 137.19 | 137.29 | 1,091,353 | -5.38(-3.77%) |
Apr 09, 2012 | 141.00 | 143.25 | 140.23 | 142.67 | 888,912 | -1.30(-0.90%) |
Apr 05, 2012 | 140.62 | 144.73 | 140.62 | 143.97 | 943,760 | +3.28(+2.33%) |
Apr 04, 2012 | 140.69 | 141.50 | 139.40 | 140.69 | 602,579 | -1.29(-0.91%) |
Apr 03, 2012 | 141.45 | 143.36 | 140.77 | 141.97 | 882,435 | +0.24(+0.17%) |
Apr 02, 2012 | 141.04 | 142.90 | 140.58 | 141.73 | 581,674 | +0.78(+0.55%) |
Mar 30, 2012 | 141.54 | 142.59 | 140.28 | 140.96 | 800,644 | -0.34(-0.24%) |
Mar 29, 2012 | 140.80 | 141.58 | 139.56 | 141.30 | 595,610 | -0.04(-0.03%) |
Mar 28, 2012 | 142.19 | 142.57 | 138.92 | 141.34 | 656,625 | -1.07(-0.75%) |
Mar 27, 2012 | 143.20 | 143.32 | 141.95 | 142.41 | 540,214 | -0.82(-0.57%) |
Mar 26, 2012 | 142.63 | 143.55 | 140.34 | 143.23 | 623,134 | +2.41(+1.71%) |
Mar 23, 2012 | 142.29 | 142.29 | 138.47 | 140.82 | 632,709 | -1.08(-0.76%) |
Mar 22, 2012 | 141.08 | 142.90 | 140.96 | 141.90 | 743,155 | -0.87(-0.61%) |
Mar 21, 2012 | 143.11 | 143.88 | 142.18 | 142.78 | 618,994 | -0.33(-0.23%) |
Mar 20, 2012 | 143.67 | 144.76 | 141.53 | 143.11 | 945,655 | +0.32(+0.22%) |
Mar 19, 2012 | 143.74 | 143.91 | 141.42 | 142.79 | 708,396 | -0.93(-0.65%) |
Mar 16, 2012 | 143.96 | 144.33 | 142.76 | 143.72 | 921,213 | -0.24(-0.17%) |
Mar 15, 2012 | 143.71 | 144.50 | 142.56 | 143.96 | 769,330 | -0.39(-0.27%) |
Mar 14, 2012 | 146.66 | 147.55 | 143.75 | 144.35 | 903,065 | -1.08(-0.74%) |
Mar 13, 2012 | 144.64 | 145.68 | 142.60 | 145.44 | 769,162 | +1.80(+1.26%) |
Mar 12, 2012 | 143.07 | 144.68 | 142.46 | 143.63 | 638,682 | +1.01(+0.71%) |
Mar 09, 2012 | 140.83 | 143.42 | 140.42 | 142.62 | 652,645 | +2.11(+1.50%) |
Mar 08, 2012 | 139.75 | 141.25 | 139.19 | 140.51 | 819,350 | +1.97(+1.42%) |
Mar 07, 2012 | 139.46 | 139.67 | 138.00 | 138.54 | 986,498 | +0.67(+0.49%) |
Mar 06, 2012 | 141.00 | 141.00 | 137.12 | 137.87 | 1,685,118 | -5.07(-3.55%) |
Mar 05, 2012 | 142.47 | 143.88 | 141.63 | 142.94 | 671,468 | +0.14(+0.10%) |
Mar 02, 2012 | 143.52 | 144.08 | 142.29 | 142.80 | 645,578 | -1.05(-0.73%) |