Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 300.70 | 314.10 | 299.30 | 311.80 | 8,545 | +18.00(+6.13%) |
Jun 28, 2012 | 298.50 | 299.90 | 288.30 | 293.80 | 7,616 | -6.70(-2.23%) |
Jun 27, 2012 | 288.20 | 301.10 | 285.90 | 300.50 | 5,492 | +13.60(+4.74%) |
Jun 26, 2012 | 286.20 | 287.80 | 281.70 | 286.90 | 3,067 | +1.10(+0.38%) |
Jun 25, 2012 | 283.50 | 287.30 | 281.20 | 285.80 | 3,729 | -2.80(-0.97%) |
Jun 22, 2012 | 284.20 | 289.70 | 283.50 | 288.60 | 15,536 | +5.50(+1.94%) |
Jun 21, 2012 | 294.40 | 297.10 | 282.10 | 283.10 | 10,695 | -11.10(-3.77%) |
Jun 20, 2012 | 298.00 | 300.00 | 292.60 | 294.20 | 6,208 | -3.70(-1.24%) |
Jun 19, 2012 | 290.90 | 299.90 | 289.30 | 297.90 | 10,411 | +9.50(+3.29%) |
Jun 18, 2012 | 289.30 | 291.20 | 286.40 | 288.40 | 7,412 | -2.90(-1.00%) |
Jun 15, 2012 | 288.00 | 292.80 | 285.70 | 291.30 | 9,376 | +4.20(+1.46%) |
Jun 14, 2012 | 286.20 | 289.10 | 281.20 | 287.10 | 14,326 | +2.20(+0.77%) |
Jun 13, 2012 | 285.40 | 295.20 | 281.60 | 284.90 | 8,091 | -0.30(-0.11%) |
Jun 12, 2012 | 280.40 | 285.50 | 278.50 | 285.20 | 3,932 | +7.10(+2.55%) |
Jun 11, 2012 | 284.60 | 292.10 | 276.80 | 278.10 | 12,079 | -0.80(-0.29%) |
Jun 08, 2012 | 273.40 | 279.80 | 271.00 | 278.90 | 4,269 | +4.30(+1.57%) |
Jun 07, 2012 | 278.10 | 279.60 | 273.30 | 274.60 | 5,649 | +0.60(+0.22%) |
Jun 06, 2012 | 262.30 | 274.10 | 262.30 | 274.00 | 7,518 | +13.60(+5.22%) |
Jun 05, 2012 | 259.40 | 262.30 | 256.10 | 260.40 | 5,125 | -1.00(-0.38%) |
Jun 04, 2012 | 259.80 | 264.80 | 258.40 | 261.40 | 3,738 | +2.30(+0.89%) |
Jun 01, 2012 | 261.30 | 265.70 | 258.60 | 259.10 | 6,163 | -7.70(-2.89%) |
May 31, 2012 | 263.50 | 268.60 | 258.00 | 266.80 | 8,659 | +3.30(+1.25%) |
May 30, 2012 | 262.20 | 266.75 | 261.00 | 263.50 | 7,396 | -2.40(-0.90%) |
May 29, 2012 | 264.00 | 266.30 | 259.00 | 265.90 | 5,862 | +3.90(+1.49%) |
May 25, 2012 | 261.60 | 264.30 | 259.60 | 262.00 | 2,384 | -0.50(-0.19%) |
May 24, 2012 | 262.00 | 263.30 | 255.10 | 262.50 | 3,421 | +1.20(+0.46%) |
May 23, 2012 | 253.00 | 261.90 | 251.30 | 261.30 | 5,451 | +5.20(+2.03%) |
May 22, 2012 | 259.50 | 261.50 | 254.50 | 256.10 | 5,710 | -3.00(-1.16%) |
May 21, 2012 | 252.80 | 259.20 | 249.50 | 259.10 | 6,490 | +6.40(+2.53%) |
May 18, 2012 | 254.60 | 260.40 | 251.40 | 252.70 | 6,665 | -2.30(-0.90%) |
May 17, 2012 | 262.80 | 264.50 | 255.00 | 255.00 | 4,918 | -6.80(-2.60%) |
May 16, 2012 | 265.70 | 269.30 | 261.60 | 261.80 | 2,357 | -3.30(-1.24%) |
May 15, 2012 | 262.50 | 266.40 | 262.30 | 265.10 | 5,354 | +2.30(+0.88%) |
May 14, 2012 | 263.50 | 265.20 | 262.60 | 262.80 | 4,488 | -4.50(-1.68%) |
May 11, 2012 | 272.30 | 273.80 | 265.00 | 267.30 | 8,419 | -8.40(-3.05%) |
May 10, 2012 | 283.80 | 283.80 | 273.80 | 275.70 | 6,462 | -6.70(-2.37%) |
May 09, 2012 | 281.20 | 285.88 | 281.20 | 282.40 | 5,973 | -3.10(-1.09%) |
May 08, 2012 | 276.90 | 286.80 | 276.80 | 285.50 | 4,963 | +5.00(+1.78%) |
May 07, 2012 | 279.40 | 286.10 | 279.30 | 280.50 | 5,576 | +0.80(+0.29%) |
May 04, 2012 | 278.10 | 282.40 | 278.10 | 279.70 | 7,662 | -0.40(-0.14%) |
May 03, 2012 | 283.50 | 283.70 | 277.31 | 280.10 | 6,844 | -4.40(-1.55%) |
May 02, 2012 | 285.00 | 285.01 | 279.50 | 284.50 | 3,851 | -3.20(-1.11%) |
May 01, 2012 | 296.90 | 303.20 | 287.30 | 287.70 | 7,848 | -8.60(-2.90%) |
Apr 30, 2012 | 294.40 | 297.60 | 290.00 | 296.30 | 9,792 | +1.70(+0.58%) |
Apr 27, 2012 | 283.90 | 295.00 | 279.80 | 294.60 | 7,495 | +10.70(+3.77%) |
Apr 26, 2012 | 284.30 | 286.00 | 281.50 | 283.90 | 4,545 | -0.60(-0.21%) |
Apr 25, 2012 | 288.30 | 293.40 | 281.60 | 284.50 | 7,078 | +0.40(+0.14%) |
Apr 24, 2012 | 275.20 | 284.10 | 273.50 | 284.10 | 5,929 | +8.40(+3.05%) |
Apr 23, 2012 | 272.40 | 277.20 | 268.90 | 275.70 | 9,313 | -1.40(-0.51%) |
Apr 20, 2012 | 279.50 | 279.90 | 274.20 | 277.10 | 8,642 | +1.30(+0.47%) |
Apr 19, 2012 | 287.30 | 287.78 | 274.10 | 275.80 | 7,501 | -11.50(-4.00%) |
Apr 18, 2012 | 290.60 | 292.10 | 283.50 | 287.30 | 10,263 | -5.80(-1.98%) |
Apr 17, 2012 | 289.90 | 296.70 | 288.70 | 293.10 | 4,819 | +5.30(+1.84%) |
Apr 16, 2012 | 288.30 | 290.80 | 283.30 | 287.80 | 3,783 | +1.20(+0.42%) |
Apr 13, 2012 | 290.10 | 291.50 | 286.20 | 286.60 | 10,821 | -5.40(-1.85%) |
Apr 12, 2012 | 283.60 | 293.20 | 283.60 | 292.00 | 6,253 | +8.40(+2.96%) |
Apr 11, 2012 | 287.30 | 288.20 | 280.40 | 283.60 | 11,529 | -0.10(-0.04%) |
Apr 10, 2012 | 292.40 | 293.90 | 283.60 | 283.70 | 19,523 | -8.70(-2.98%) |
Apr 09, 2012 | 286.60 | 294.90 | 285.50 | 292.40 | 12,189 | -0.80(-0.27%) |
Apr 05, 2012 | 288.20 | 294.30 | 287.30 | 293.20 | 11,170 | +4.40(+1.52%) |
Apr 04, 2012 | 320.00 | 320.00 | 287.50 | 288.80 | 22,521 | -39.80(-12.11%) |
Apr 03, 2012 | 331.20 | 333.20 | 326.50 | 328.60 | 10,195 | -4.50(-1.35%) |