Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 140.33 | 142.80 | 139.69 | 142.66 | 50,436 | +5.87(+4.29%) |
Jun 28, 2012 | 138.01 | 138.01 | 136.18 | 136.79 | 51,960 | -2.09(-1.50%) |
Jun 27, 2012 | 139.54 | 139.89 | 138.80 | 138.88 | 51,381 | -1.71(-1.22%) |
Jun 26, 2012 | 141.38 | 141.56 | 140.41 | 140.59 | 10,809 | -1.29(-0.91%) |
Jun 25, 2012 | 141.36 | 142.14 | 140.82 | 141.88 | 16,249 | +0.46(+0.33%) |
Jun 22, 2012 | 141.45 | 141.76 | 140.55 | 141.42 | 39,914 | -0.26(-0.18%) |
Jun 21, 2012 | 143.58 | 143.92 | 141.15 | 141.68 | 69,493 | -1.76(-1.23%) |
Jun 20, 2012 | 144.32 | 146.18 | 143.13 | 143.44 | 60,158 | -2.48(-1.70%) |
Jun 19, 2012 | 146.62 | 147.21 | 145.91 | 145.92 | 32,798 | -0.39(-0.27%) |
Jun 18, 2012 | 146.60 | 146.60 | 146.08 | 146.31 | 15,280 | -0.08(-0.05%) |
Jun 15, 2012 | 147.39 | 147.42 | 146.10 | 146.39 | 30,187 | -1.03(-0.70%) |
Jun 14, 2012 | 146.39 | 147.42 | 145.22 | 147.42 | 47,396 | +3.13(+2.17%) |
Jun 13, 2012 | 144.28 | 144.91 | 143.85 | 144.29 | 23,093 | +0.76(+0.53%) |
Jun 12, 2012 | 142.20 | 143.60 | 141.86 | 143.53 | 24,444 | +1.04(+0.73%) |
Jun 11, 2012 | 143.08 | 143.10 | 142.12 | 142.49 | 39,037 | +1.16(+0.82%) |
Jun 08, 2012 | 140.19 | 141.68 | 139.80 | 141.33 | 24,358 | -0.79(-0.56%) |
Jun 07, 2012 | 144.72 | 144.72 | 141.72 | 142.12 | 96,324 | -2.15(-1.49%) |
Jun 06, 2012 | 144.33 | 144.93 | 143.90 | 144.27 | 43,576 | +2.43(+1.71%) |
Jun 05, 2012 | 141.84 | 142.38 | 141.59 | 141.84 | 136,962 | +0.68(+0.48%) |
Jun 04, 2012 | 141.76 | 142.00 | 140.38 | 141.16 | 22,862 | -1.01(-0.71%) |
Jun 01, 2012 | 139.71 | 142.60 | 139.64 | 142.17 | 66,066 | +2.63(+1.88%) |
May 31, 2012 | 138.78 | 139.80 | 137.86 | 139.54 | 24,170 | +1.32(+0.95%) |
May 30, 2012 | 138.50 | 138.68 | 136.74 | 138.22 | 106,356 | -2.48(-1.76%) |
May 29, 2012 | 142.06 | 142.65 | 140.26 | 140.70 | 35,874 | -0.37(-0.26%) |
May 25, 2012 | 140.12 | 141.24 | 140.00 | 141.07 | 54,701 | +1.19(+0.85%) |
May 24, 2012 | 141.10 | 141.30 | 139.25 | 139.88 | 72,846 | -0.62(-0.44%) |
May 23, 2012 | 140.85 | 140.85 | 138.66 | 140.50 | 84,338 | -2.09(-1.47%) |
May 22, 2012 | 144.01 | 144.40 | 142.16 | 142.59 | 26,059 | -2.39(-1.65%) |
May 21, 2012 | 143.88 | 144.99 | 143.78 | 144.98 | 79,040 | +1.56(+1.09%) |
May 18, 2012 | 143.95 | 144.58 | 143.10 | 143.42 | 84,061 | +0.32(+0.22%) |
May 17, 2012 | 142.59 | 143.82 | 142.05 | 143.10 | 40,506 | +2.14(+1.52%) |
May 16, 2012 | 140.90 | 142.26 | 140.38 | 140.96 | 76,350 | -0.29(-0.21%) |
May 15, 2012 | 142.44 | 142.92 | 141.06 | 141.25 | 65,872 | -0.59(-0.42%) |
May 14, 2012 | 142.94 | 143.02 | 141.71 | 141.84 | 94,361 | -2.59(-1.79%) |
May 11, 2012 | 144.41 | 145.76 | 144.12 | 144.43 | 31,352 | -2.16(-1.47%) |
May 10, 2012 | 147.52 | 147.86 | 146.56 | 146.59 | 38,021 | -1.09(-0.74%) |
May 09, 2012 | 147.62 | 148.24 | 146.92 | 147.68 | 20,918 | -1.38(-0.93%) |
May 08, 2012 | 149.54 | 149.54 | 148.00 | 149.06 | 76,370 | -1.64(-1.09%) |
May 07, 2012 | 150.74 | 150.81 | 150.15 | 150.70 | 24,356 | +0.06(+0.04%) |
May 04, 2012 | 150.86 | 151.78 | 149.94 | 150.64 | 49,787 | -0.39(-0.26%) |
May 03, 2012 | 153.14 | 153.14 | 150.76 | 151.03 | 37,733 | -3.07(-1.99%) |
May 02, 2012 | 154.02 | 154.26 | 153.65 | 154.10 | 13,968 | -0.88(-0.57%) |
May 01, 2012 | 154.58 | 155.50 | 154.35 | 154.98 | 25,731 | +0.43(+0.28%) |
Apr 30, 2012 | 154.66 | 155.16 | 154.32 | 154.55 | 30,610 | -0.51(-0.33%) |
Apr 27, 2012 | 155.22 | 155.44 | 154.90 | 155.06 | 25,123 | +0.44(+0.28%) |
Apr 26, 2012 | 153.35 | 155.12 | 153.26 | 154.62 | 35,396 | +1.36(+0.89%) |
Apr 25, 2012 | 153.20 | 153.60 | 152.04 | 153.26 | 51,602 | +0.90(+0.59%) |
Apr 24, 2012 | 153.54 | 153.54 | 152.26 | 152.36 | 54,266 | -1.37(-0.89%) |
Apr 23, 2012 | 153.58 | 153.90 | 153.11 | 153.73 | 56,431 | -2.09(-1.34%) |
Apr 20, 2012 | 155.56 | 156.30 | 155.56 | 155.82 | 35,991 | +0.14(+0.09%) |
Apr 19, 2012 | 156.20 | 156.81 | 155.14 | 155.68 | 44,926 | +0.34(+0.22%) |
Apr 18, 2012 | 156.01 | 156.71 | 155.28 | 155.34 | 42,152 | -0.80(-0.51%) |
Apr 17, 2012 | 155.44 | 156.44 | 154.60 | 156.14 | 48,157 | +0.80(+0.51%) |
Apr 16, 2012 | 155.26 | 155.62 | 154.52 | 155.34 | 64,799 | -0.80(-0.51%) |
Apr 13, 2012 | 157.88 | 157.88 | 156.08 | 156.14 | 58,026 | -1.93(-1.22%) |
Apr 12, 2012 | 156.14 | 158.38 | 156.14 | 158.07 | 84,845 | +1.98(+1.27%) |
Apr 11, 2012 | 157.12 | 157.38 | 155.92 | 156.09 | 48,057 | -1.41(-0.90%) |
Apr 10, 2012 | 157.98 | 158.12 | 156.36 | 157.50 | 94,224 | -1.54(-0.97%) |
Apr 09, 2012 | 159.38 | 159.68 | 158.76 | 159.04 | 20,235 | +0.86(+0.54%) |
Apr 05, 2012 | 157.42 | 158.40 | 157.06 | 158.18 | 27,035 | +0.43(+0.27%) |
Apr 04, 2012 | 159.00 | 159.08 | 157.36 | 157.75 | 72,413 | -4.29(-2.65%) |
Apr 03, 2012 | 164.05 | 164.05 | 161.64 | 162.04 | 102,588 | -0.93(-0.57%) |