Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 116.65 | 117.41 | 115.37 | 117.27 | 8,771,607 | +2.51(+2.18%) |
Jun 28, 2012 | 114.66 | 115.17 | 113.26 | 114.76 | 6,616,518 | -0.96(-0.83%) |
Jun 27, 2012 | 115.21 | 116.14 | 114.46 | 115.72 | 4,607,424 | +0.63(+0.55%) |
Jun 26, 2012 | 116.05 | 116.13 | 114.37 | 115.09 | 5,730,236 | -0.55(-0.47%) |
Jun 25, 2012 | 115.41 | 115.96 | 114.93 | 115.64 | 5,356,118 | -0.50(-0.43%) |
Jun 22, 2012 | 116.24 | 116.85 | 115.86 | 116.14 | 14,732,075 | +0.19(+0.16%) |
Jun 21, 2012 | 119.36 | 119.59 | 115.84 | 115.96 | 7,199,038 | -3.23(-2.71%) |
Jun 20, 2012 | 119.14 | 119.76 | 118.42 | 119.19 | 5,635,129 | -0.09(-0.08%) |
Jun 19, 2012 | 119.22 | 119.91 | 119.20 | 119.28 | 5,499,527 | +0.38(+0.32%) |
Jun 18, 2012 | 118.46 | 119.70 | 118.22 | 118.89 | 5,635,276 | -0.48(-0.41%) |
Jun 15, 2012 | 117.57 | 119.48 | 117.16 | 119.38 | 10,658,159 | +2.40(+2.05%) |
Jun 14, 2012 | 115.72 | 117.42 | 115.57 | 116.98 | 5,978,893 | +1.20(+1.04%) |
Jun 13, 2012 | 116.54 | 117.04 | 115.33 | 115.78 | 5,415,616 | -0.87(-0.74%) |
Jun 12, 2012 | 115.21 | 116.72 | 115.21 | 116.65 | 5,042,744 | +1.22(+1.06%) |
Jun 11, 2012 | 117.88 | 117.94 | 115.34 | 115.43 | 5,458,990 | -1.58(-1.35%) |
Jun 08, 2012 | 116.15 | 117.01 | 115.54 | 117.01 | 4,130,498 | +0.42(+0.36%) |
Jun 07, 2012 | 117.09 | 117.42 | 116.29 | 116.59 | 6,172,557 | +0.27(+0.23%) |
Jun 06, 2012 | 114.39 | 116.32 | 113.94 | 116.32 | 6,046,061 | +2.87(+2.53%) |
Jun 05, 2012 | 112.68 | 113.83 | 112.46 | 113.44 | 5,931,390 | +0.39(+0.35%) |
Jun 04, 2012 | 112.93 | 113.55 | 112.12 | 113.05 | 7,713,413 | -0.32(-0.28%) |
Jun 01, 2012 | 114.00 | 114.95 | 113.08 | 113.37 | 8,682,576 | -2.29(-1.98%) |
May 31, 2012 | 116.38 | 116.88 | 115.12 | 115.66 | 15,491,938 | -0.98(-0.84%) |
May 30, 2012 | 116.80 | 117.20 | 116.19 | 116.64 | 6,008,033 | -1.16(-0.98%) |
May 29, 2012 | 117.05 | 118.77 | 117.05 | 117.80 | 6,033,310 | +1.30(+1.11%) |
May 25, 2012 | 116.99 | 117.52 | 116.32 | 116.50 | 4,841,665 | -1.07(-0.91%) |
May 24, 2012 | 117.52 | 117.69 | 116.32 | 117.58 | 5,952,577 | -0.02(-0.02%) |
May 23, 2012 | 117.24 | 117.81 | 115.84 | 117.59 | 6,780,960 | -0.42(-0.36%) |
May 22, 2012 | 118.75 | 118.88 | 117.56 | 118.01 | 5,948,942 | -0.56(-0.48%) |
May 21, 2012 | 117.51 | 118.68 | 116.70 | 118.58 | 6,235,851 | +1.13(+0.96%) |
May 18, 2012 | 119.19 | 119.19 | 117.02 | 117.45 | 9,568,203 | -1.20(-1.02%) |
May 17, 2012 | 119.72 | 120.39 | 118.50 | 118.66 | 9,383,348 | -1.10(-0.92%) |
May 16, 2012 | 119.57 | 120.73 | 118.83 | 119.76 | 8,340,537 | +0.41(+0.35%) |
May 15, 2012 | 119.58 | 120.80 | 119.18 | 119.34 | 4,982,219 | -0.24(-0.20%) |
May 14, 2012 | 119.87 | 120.35 | 119.06 | 119.58 | 5,051,940 | -1.04(-0.86%) |
May 11, 2012 | 119.90 | 121.19 | 119.89 | 120.62 | 3,988,625 | +0.34(+0.28%) |
May 10, 2012 | 120.52 | 121.87 | 119.93 | 120.28 | 6,388,264 | -0.38(-0.31%) |
May 09, 2012 | 119.91 | 121.72 | 119.36 | 120.66 | 6,241,847 | -0.15(-0.12%) |
May 08, 2012 | 121.38 | 121.75 | 119.75 | 120.81 | 6,473,635 | -0.85(-0.70%) |
May 07, 2012 | 121.78 | 122.27 | 121.15 | 121.66 | 5,649,626 | -0.74(-0.60%) |
May 04, 2012 | 123.28 | 123.67 | 122.05 | 122.40 | 6,739,677 | -1.34(-1.09%) |
May 03, 2012 | 124.36 | 124.75 | 123.33 | 123.74 | 4,733,839 | -0.49(-0.39%) |
May 02, 2012 | 123.58 | 124.36 | 123.55 | 124.23 | 3,952,877 | +0.04(+0.03%) |
May 01, 2012 | 123.71 | 124.75 | 123.43 | 124.20 | 4,548,446 | +0.55(+0.44%) |
Apr 30, 2012 | 123.43 | 124.17 | 123.19 | 123.65 | 4,643,453 | +0.16(+0.13%) |
Apr 27, 2012 | 123.28 | 124.30 | 122.95 | 123.49 | 5,545,348 | +0.73(+0.60%) |
Apr 26, 2012 | 121.45 | 123.13 | 121.45 | 122.75 | 5,530,754 | +1.20(+0.99%) |
Apr 25, 2012 | 120.63 | 121.62 | 120.49 | 121.55 | 6,704,607 | +2.13(+1.78%) |
Apr 24, 2012 | 118.86 | 120.90 | 118.75 | 119.42 | 9,422,722 | +0.82(+0.69%) |
Apr 23, 2012 | 118.16 | 118.88 | 117.50 | 118.60 | 6,060,856 | -0.58(-0.49%) |
Apr 20, 2012 | 119.32 | 119.49 | 118.88 | 119.18 | 7,969,645 | +0.05(+0.05%) |
Apr 19, 2012 | 119.44 | 120.17 | 117.94 | 119.13 | 9,651,358 | -0.37(-0.31%) |
Apr 18, 2012 | 120.87 | 121.85 | 119.42 | 119.50 | 17,004,660 | -4.37(-3.53%) |
Apr 17, 2012 | 122.15 | 123.98 | 121.90 | 123.87 | 10,156,549 | +2.82(+2.33%) |
Apr 16, 2012 | 122.25 | 122.98 | 121.04 | 121.04 | 6,408,256 | -0.05(-0.04%) |
Apr 13, 2012 | 122.00 | 122.20 | 121.09 | 121.09 | 6,310,713 | -1.50(-1.23%) |
Apr 12, 2012 | 121.09 | 122.74 | 121.00 | 122.60 | 4,906,368 | +1.64(+1.35%) |
Apr 11, 2012 | 121.80 | 122.00 | 120.89 | 120.96 | 5,637,500 | +0.15(+0.12%) |
Apr 10, 2012 | 122.37 | 122.85 | 120.72 | 120.81 | 6,921,550 | -1.56(-1.27%) |
Apr 09, 2012 | 122.05 | 123.10 | 121.43 | 122.37 | 5,571,627 | -0.32(-0.26%) |
Apr 05, 2012 | 122.50 | 122.81 | 122.08 | 122.69 | 6,379,046 | -0.35(-0.28%) |
Apr 04, 2012 | 123.13 | 123.59 | 122.52 | 123.03 | 7,375,631 | -2.06(-1.65%) |
Apr 03, 2012 | 124.98 | 125.80 | 124.52 | 125.09 | 6,852,288 | +0.02(+0.01%) |