Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 112.80 | 114.05 | 110.40 | 113.78 | 2,497,039 | +2.81(+2.53%) |
Jun 28, 2012 | 110.96 | 111.41 | 109.25 | 110.97 | 2,733,922 | -1.14(-1.01%) |
Jun 27, 2012 | 114.60 | 114.60 | 111.16 | 112.11 | 1,570,522 | -2.44(-2.13%) |
Jun 26, 2012 | 114.31 | 115.22 | 112.04 | 114.55 | 1,197,869 | +0.09(+0.08%) |
Jun 25, 2012 | 114.55 | 115.69 | 113.74 | 114.46 | 1,253,527 | -1.56(-1.34%) |
Jun 22, 2012 | 117.27 | 117.36 | 115.43 | 116.02 | 792,278 | -0.40(-0.34%) |
Jun 21, 2012 | 120.18 | 121.41 | 116.03 | 116.42 | 1,679,366 | -3.53(-2.95%) |
Jun 20, 2012 | 119.52 | 120.30 | 118.42 | 119.95 | 1,267,050 | +0.21(+0.18%) |
Jun 19, 2012 | 118.19 | 120.93 | 118.19 | 119.74 | 1,083,227 | +1.80(+1.53%) |
Jun 18, 2012 | 118.37 | 118.59 | 116.58 | 117.94 | 1,004,242 | -0.66(-0.55%) |
Jun 15, 2012 | 116.17 | 118.77 | 115.35 | 118.59 | 1,509,368 | +2.65(+2.28%) |
Jun 14, 2012 | 114.06 | 116.39 | 113.59 | 115.95 | 2,422,665 | +2.35(+2.07%) |
Jun 13, 2012 | 115.04 | 115.69 | 113.14 | 113.60 | 1,226,997 | -2.30(-1.98%) |
Jun 12, 2012 | 115.30 | 115.92 | 112.70 | 115.90 | 1,106,649 | +1.37(+1.20%) |
Jun 11, 2012 | 118.97 | 118.97 | 114.34 | 114.52 | 555,559 | -3.31(-2.81%) |
Jun 08, 2012 | 116.60 | 118.05 | 115.05 | 117.84 | 1,143,845 | +0.63(+0.54%) |
Jun 07, 2012 | 118.90 | 119.28 | 116.11 | 117.20 | 896,457 | -0.77(-0.65%) |
Jun 06, 2012 | 117.53 | 118.53 | 116.73 | 117.98 | 811,364 | +1.65(+1.42%) |
Jun 05, 2012 | 115.53 | 116.60 | 114.34 | 116.33 | 1,027,089 | +0.27(+0.23%) |
Jun 04, 2012 | 115.16 | 116.39 | 113.93 | 116.06 | 1,229,916 | +1.00(+0.87%) |
Jun 01, 2012 | 118.35 | 118.37 | 114.10 | 115.06 | 1,679,968 | -5.83(-4.82%) |
May 31, 2012 | 120.64 | 121.46 | 118.84 | 120.89 | 1,358,272 | +0.09(+0.07%) |
May 30, 2012 | 122.14 | 122.53 | 120.15 | 120.80 | 1,563,827 | -2.71(-2.20%) |
May 29, 2012 | 123.05 | 123.74 | 121.88 | 123.51 | 1,533,754 | +1.78(+1.46%) |
May 25, 2012 | 120.84 | 122.26 | 120.75 | 121.73 | 986,559 | +0.94(+0.78%) |
May 24, 2012 | 123.48 | 123.89 | 119.27 | 120.79 | 1,643,406 | -0.98(-0.81%) |
May 23, 2012 | 119.83 | 122.97 | 117.42 | 121.77 | 3,185,107 | -0.31(-0.25%) |
May 22, 2012 | 125.69 | 131.04 | 120.12 | 122.08 | 5,724,571 | +3.22(+2.71%) |
May 21, 2012 | 115.41 | 119.11 | 115.24 | 118.85 | 3,182,434 | +3.89(+3.38%) |
May 18, 2012 | 118.21 | 118.85 | 114.65 | 114.96 | 1,689,006 | -2.27(-1.93%) |
May 17, 2012 | 121.84 | 122.11 | 117.08 | 117.23 | 2,161,718 | -4.60(-3.77%) |
May 16, 2012 | 123.35 | 123.97 | 118.90 | 121.83 | 2,888,148 | -1.27(-1.04%) |
May 15, 2012 | 128.21 | 128.47 | 122.96 | 123.10 | 2,231,404 | -4.91(-3.83%) |
May 14, 2012 | 128.94 | 129.90 | 127.23 | 128.01 | 746,356 | -2.44(-1.87%) |
May 11, 2012 | 127.94 | 131.46 | 127.70 | 130.45 | 812,904 | +1.71(+1.33%) |
May 10, 2012 | 131.24 | 131.84 | 128.51 | 128.74 | 1,079,237 | -2.01(-1.54%) |
May 09, 2012 | 130.80 | 131.97 | 128.79 | 130.75 | 892,574 | -1.98(-1.49%) |
May 08, 2012 | 133.23 | 133.23 | 125.31 | 132.73 | 3,340,194 | -4.33(-3.16%) |
May 07, 2012 | 136.27 | 138.75 | 135.96 | 137.06 | 685,106 | +0.14(+0.10%) |
May 04, 2012 | 139.12 | 140.68 | 136.33 | 136.92 | 883,085 | -4.80(-3.39%) |
May 03, 2012 | 143.55 | 144.41 | 141.37 | 141.72 | 703,251 | -2.07(-1.44%) |
May 02, 2012 | 139.37 | 144.04 | 139.18 | 143.79 | 632,722 | +3.84(+2.75%) |
May 01, 2012 | 140.05 | 142.05 | 139.34 | 139.95 | 623,093 | +0.00(+0.00%) |
Apr 30, 2012 | 140.34 | 140.54 | 138.88 | 139.95 | 522,824 | -0.76(-0.54%) |
Apr 27, 2012 | 139.31 | 141.92 | 138.46 | 140.71 | 946,425 | +1.69(+1.22%) |
Apr 26, 2012 | 136.08 | 139.30 | 135.18 | 139.02 | 677,551 | +2.93(+2.15%) |
Apr 25, 2012 | 134.64 | 136.24 | 133.61 | 136.09 | 897,683 | +2.70(+2.02%) |
Apr 24, 2012 | 136.72 | 137.01 | 131.95 | 133.40 | 1,346,558 | -3.10(-2.27%) |
Apr 23, 2012 | 137.31 | 137.60 | 135.15 | 136.49 | 741,062 | -2.65(-1.90%) |
Apr 20, 2012 | 137.89 | 139.75 | 137.37 | 139.14 | 747,459 | +1.56(+1.13%) |
Apr 19, 2012 | 140.90 | 141.06 | 137.53 | 137.58 | 978,012 | -3.21(-2.28%) |
Apr 18, 2012 | 140.11 | 141.40 | 139.38 | 140.79 | 555,415 | +0.37(+0.27%) |
Apr 17, 2012 | 138.88 | 140.84 | 138.88 | 140.41 | 683,455 | +1.74(+1.25%) |
Apr 16, 2012 | 140.38 | 141.54 | 137.52 | 138.68 | 965,528 | -1.47(-1.05%) |
Apr 13, 2012 | 139.21 | 140.77 | 138.60 | 140.15 | 593,695 | +0.58(+0.41%) |
Apr 12, 2012 | 138.82 | 140.68 | 138.31 | 139.57 | 808,179 | +0.77(+0.56%) |
Apr 11, 2012 | 139.38 | 141.06 | 138.52 | 138.80 | 747,286 | +0.85(+0.62%) |
Apr 10, 2012 | 143.03 | 143.03 | 137.84 | 137.95 | 1,086,191 | -5.40(-3.77%) |
Apr 09, 2012 | 141.67 | 143.93 | 140.90 | 143.35 | 884,708 | -1.31(-0.90%) |
Apr 05, 2012 | 141.28 | 145.42 | 141.28 | 144.66 | 939,297 | +3.30(+2.33%) |
Apr 04, 2012 | 141.36 | 142.17 | 140.06 | 141.36 | 599,729 | -1.29(-0.91%) |
Apr 03, 2012 | 142.12 | 144.04 | 141.44 | 142.65 | 878,262 | +0.24(+0.17%) |