Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 130.48 | 131.43 | 129.48 | 130.75 | 1,449,099 | -0.09(-0.07%) |
May 30, 2012 | 130.92 | 131.83 | 130.25 | 130.84 | 1,272,176 | -0.70(-0.53%) |
May 29, 2012 | 132.54 | 133.71 | 131.17 | 131.54 | 1,345,723 | -0.02(-0.02%) |
May 25, 2012 | 132.25 | 132.90 | 131.07 | 131.56 | 757,174 | -0.09(-0.07%) |
May 24, 2012 | 131.08 | 132.62 | 130.83 | 131.65 | 1,069,529 | +0.15(+0.11%) |
May 23, 2012 | 131.97 | 132.89 | 130.88 | 131.50 | 1,501,777 | -0.83(-0.63%) |
May 22, 2012 | 132.33 | 134.43 | 131.94 | 132.33 | 1,343,976 | +0.07(+0.05%) |
May 21, 2012 | 132.20 | 132.74 | 131.31 | 132.26 | 1,479,512 | +0.68(+0.52%) |
May 18, 2012 | 133.06 | 133.33 | 130.46 | 131.58 | 1,838,630 | -1.30(-0.98%) |
May 17, 2012 | 136.93 | 137.70 | 132.87 | 132.88 | 1,519,544 | -3.92(-2.87%) |
May 16, 2012 | 137.77 | 138.50 | 136.19 | 136.80 | 1,394,172 | -0.24(-0.18%) |
May 15, 2012 | 136.30 | 137.50 | 135.92 | 137.04 | 1,251,346 | +0.17(+0.12%) |
May 14, 2012 | 135.87 | 137.68 | 135.54 | 136.87 | 934,235 | +0.16(+0.12%) |
May 11, 2012 | 134.27 | 137.50 | 134.23 | 136.71 | 1,188,927 | +2.40(+1.79%) |
May 10, 2012 | 133.36 | 134.74 | 132.89 | 134.31 | 880,931 | +1.80(+1.36%) |
May 09, 2012 | 132.40 | 133.01 | 131.05 | 132.51 | 1,415,930 | -0.42(-0.32%) |
May 08, 2012 | 131.60 | 133.06 | 130.85 | 132.93 | 1,273,877 | +0.42(+0.32%) |
May 07, 2012 | 130.51 | 133.09 | 130.13 | 132.51 | 1,108,114 | +1.54(+1.18%) |
May 04, 2012 | 132.99 | 133.32 | 130.52 | 130.97 | 1,070,154 | -3.29(-2.45%) |
May 03, 2012 | 135.52 | 135.84 | 133.59 | 134.26 | 1,270,178 | -0.90(-0.67%) |
May 02, 2012 | 131.19 | 135.39 | 131.19 | 135.16 | 1,515,256 | +3.33(+2.53%) |
May 01, 2012 | 131.61 | 134.67 | 129.92 | 131.83 | 2,154,237 | -2.18(-1.63%) |
Apr 30, 2012 | 132.86 | 134.50 | 132.43 | 134.01 | 1,947,392 | +0.85(+0.64%) |
Apr 27, 2012 | 131.47 | 133.54 | 130.31 | 133.16 | 1,322,671 | +2.36(+1.80%) |
Apr 26, 2012 | 129.44 | 130.92 | 128.99 | 130.80 | 1,018,976 | +1.51(+1.17%) |
Apr 25, 2012 | 128.09 | 130.81 | 127.40 | 129.29 | 1,151,122 | +1.55(+1.21%) |
Apr 24, 2012 | 125.85 | 128.93 | 125.83 | 127.74 | 1,317,607 | +1.89(+1.50%) |
Apr 23, 2012 | 126.93 | 126.97 | 124.88 | 125.85 | 625,939 | -1.38(-1.08%) |
Apr 20, 2012 | 126.65 | 128.91 | 126.16 | 127.23 | 1,279,490 | +1.28(+1.02%) |
Apr 19, 2012 | 126.40 | 128.73 | 125.78 | 125.95 | 978,675 | -0.59(-0.47%) |
Apr 18, 2012 | 127.79 | 128.64 | 126.52 | 126.54 | 900,615 | -1.88(-1.46%) |
Apr 17, 2012 | 126.03 | 128.99 | 126.01 | 128.42 | 1,313,048 | +2.64(+2.10%) |
Apr 16, 2012 | 126.08 | 126.77 | 124.23 | 125.78 | 1,106,182 | +0.44(+0.35%) |
Apr 13, 2012 | 125.08 | 126.20 | 124.79 | 125.34 | 825,765 | -0.16(-0.13%) |
Apr 12, 2012 | 125.37 | 126.19 | 124.69 | 125.50 | 907,392 | +0.47(+0.38%) |
Apr 11, 2012 | 125.72 | 127.55 | 125.03 | 125.03 | 1,792,974 | +0.01(+0.01%) |
Apr 10, 2012 | 126.16 | 126.84 | 124.38 | 125.02 | 1,086,993 | -1.59(-1.26%) |
Apr 09, 2012 | 126.82 | 127.62 | 125.99 | 126.61 | 699,964 | -2.01(-1.56%) |
Apr 05, 2012 | 127.14 | 128.82 | 126.72 | 128.62 | 862,044 | +0.80(+0.63%) |
Apr 04, 2012 | 129.99 | 130.00 | 127.55 | 127.82 | 1,520,608 | -0.98(-0.76%) |
Apr 03, 2012 | 126.80 | 128.87 | 126.80 | 128.80 | 911,171 | +1.17(+0.92%) |
Apr 02, 2012 | 126.11 | 127.93 | 125.00 | 127.63 | 854,387 | +1.63(+1.29%) |
Mar 30, 2012 | 127.35 | 127.35 | 125.18 | 126.00 | 1,338,584 | -0.48(-0.38%) |
Mar 29, 2012 | 125.01 | 126.72 | 125.01 | 126.48 | 946,756 | +0.79(+0.63%) |
Mar 28, 2012 | 126.16 | 127.37 | 124.47 | 125.69 | 1,282,233 | -0.54(-0.43%) |
Mar 27, 2012 | 126.34 | 127.85 | 125.81 | 126.23 | 1,897,678 | +0.43(+0.34%) |
Mar 26, 2012 | 122.01 | 125.81 | 121.84 | 125.80 | 1,727,105 | +4.84(+4.00%) |
Mar 23, 2012 | 121.22 | 121.37 | 120.06 | 120.96 | 626,028 | +0.25(+0.21%) |
Mar 22, 2012 | 119.71 | 120.96 | 119.00 | 120.71 | 711,485 | +0.77(+0.64%) |
Mar 21, 2012 | 118.88 | 120.81 | 118.52 | 119.94 | 1,152,140 | +0.66(+0.55%) |
Mar 20, 2012 | 119.85 | 119.98 | 118.92 | 119.28 | 953,817 | -0.69(-0.58%) |
Mar 19, 2012 | 120.00 | 120.48 | 119.57 | 119.97 | 732,790 | -0.07(-0.06%) |
Mar 16, 2012 | 120.42 | 121.69 | 119.58 | 120.04 | 2,196,617 | -1.01(-0.83%) |
Mar 15, 2012 | 120.50 | 121.48 | 120.03 | 121.05 | 1,095,475 | +0.32(+0.27%) |
Mar 14, 2012 | 121.67 | 121.93 | 119.11 | 120.73 | 1,202,311 | -1.45(-1.19%) |
Mar 13, 2012 | 120.98 | 122.22 | 120.57 | 122.18 | 1,233,174 | +1.65(+1.37%) |
Mar 12, 2012 | 120.83 | 121.64 | 119.76 | 120.53 | 866,501 | -0.08(-0.07%) |
Mar 09, 2012 | 120.96 | 121.17 | 119.50 | 120.61 | 1,330,872 | +0.19(+0.16%) |
Mar 08, 2012 | 117.13 | 120.80 | 117.06 | 120.42 | 1,782,133 | +3.42(+2.92%) |
Mar 07, 2012 | 116.86 | 117.43 | 116.44 | 117.00 | 728,486 | -0.03(-0.03%) |
Mar 06, 2012 | 117.83 | 119.13 | 116.30 | 117.03 | 792,996 | -1.39(-1.17%) |
Mar 05, 2012 | 118.16 | 119.94 | 116.97 | 118.42 | 1,198,263 | -0.47(-0.40%) |
Mar 02, 2012 | 118.13 | 119.21 | 118.08 | 118.89 | 997,026 | +0.18(+0.15%) |