Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 412.44 | 413.81 | 407.36 | 413.07 | 383,925 | +0.47(+0.11%) |
May 30, 2012 | 413.95 | 415.97 | 410.21 | 412.60 | 424,369 | -5.13(-1.23%) |
May 29, 2012 | 403.58 | 417.90 | 403.58 | 417.73 | 866,734 | +17.31(+4.32%) |
May 25, 2012 | 401.90 | 404.18 | 398.63 | 400.42 | 370,309 | -1.19(-0.30%) |
May 24, 2012 | 408.04 | 408.63 | 397.69 | 401.61 | 571,689 | -4.34(-1.07%) |
May 23, 2012 | 394.91 | 406.41 | 390.56 | 405.95 | 697,666 | +10.39(+2.63%) |
May 22, 2012 | 401.35 | 405.73 | 391.59 | 395.56 | 1,147,653 | +2.23(+0.57%) |
May 21, 2012 | 391.50 | 395.38 | 384.49 | 393.33 | 676,158 | +1.20(+0.31%) |
May 18, 2012 | 394.42 | 399.90 | 390.00 | 392.13 | 574,078 | -2.37(-0.60%) |
May 17, 2012 | 406.24 | 407.00 | 394.50 | 394.50 | 633,659 | -10.03(-2.48%) |
May 16, 2012 | 405.10 | 409.33 | 402.51 | 404.53 | 421,441 | +1.50(+0.37%) |
May 15, 2012 | 400.02 | 407.00 | 399.88 | 403.03 | 457,825 | +3.11(+0.78%) |
May 14, 2012 | 405.80 | 407.22 | 399.01 | 399.92 | 470,296 | -8.33(-2.04%) |
May 11, 2012 | 404.33 | 413.29 | 403.68 | 408.25 | 467,060 | +0.74(+0.18%) |
May 10, 2012 | 404.25 | 409.50 | 402.67 | 407.51 | 560,636 | +5.73(+1.43%) |
May 09, 2012 | 396.00 | 405.73 | 396.00 | 401.78 | 635,751 | -1.65(-0.41%) |
May 08, 2012 | 405.25 | 405.80 | 392.10 | 403.43 | 809,155 | -3.63(-0.89%) |
May 07, 2012 | 405.64 | 410.60 | 403.25 | 407.06 | 394,808 | -0.82(-0.20%) |
May 04, 2012 | 412.76 | 413.04 | 406.30 | 407.88 | 713,295 | -6.86(-1.65%) |
May 03, 2012 | 423.30 | 423.64 | 413.37 | 414.74 | 504,978 | -8.06(-1.91%) |
May 02, 2012 | 417.92 | 424.41 | 416.11 | 422.80 | 467,398 | +2.91(+0.69%) |
May 01, 2012 | 415.41 | 424.15 | 414.59 | 419.89 | 501,415 | +5.74(+1.39%) |
Apr 30, 2012 | 418.47 | 419.39 | 412.78 | 414.15 | 325,228 | -5.26(-1.25%) |
Apr 27, 2012 | 415.00 | 421.00 | 412.25 | 419.41 | 540,199 | +4.67(+1.13%) |
Apr 26, 2012 | 412.18 | 418.49 | 410.03 | 414.74 | 591,764 | +1.75(+0.42%) |
Apr 25, 2012 | 405.50 | 413.65 | 405.03 | 412.99 | 583,179 | +10.13(+2.51%) |
Apr 24, 2012 | 411.96 | 414.00 | 401.03 | 402.86 | 1,207,415 | -14.38(-3.45%) |
Apr 23, 2012 | 413.90 | 417.66 | 406.38 | 417.24 | 1,340,713 | -2.02(-0.48%) |
Apr 20, 2012 | 429.48 | 433.30 | 416.01 | 419.26 | 2,031,289 | -11.52(-2.67%) |
Apr 19, 2012 | 439.23 | 439.42 | 428.26 | 430.78 | 837,453 | -7.33(-1.67%) |
Apr 18, 2012 | 432.25 | 440.93 | 431.99 | 438.11 | 500,748 | +5.68(+1.31%) |
Apr 17, 2012 | 434.95 | 434.95 | 429.04 | 432.43 | 627,234 | +0.31(+0.07%) |
Apr 16, 2012 | 439.47 | 441.78 | 428.76 | 432.12 | 832,349 | -8.28(-1.88%) |
Apr 13, 2012 | 433.80 | 442.40 | 429.02 | 440.40 | 948,535 | +7.18(+1.66%) |
Apr 12, 2012 | 423.97 | 433.53 | 423.11 | 433.22 | 807,885 | +10.56(+2.50%) |
Apr 11, 2012 | 421.40 | 426.66 | 421.00 | 422.66 | 697,994 | +6.04(+1.45%) |
Apr 10, 2012 | 425.08 | 428.95 | 414.59 | 416.62 | 749,762 | -9.69(-2.27%) |
Apr 09, 2012 | 420.50 | 427.13 | 420.50 | 426.31 | 461,533 | +1.33(+0.31%) |
Apr 05, 2012 | 415.09 | 424.99 | 414.97 | 424.98 | 539,322 | +7.94(+1.90%) |
Apr 04, 2012 | 419.23 | 420.91 | 411.12 | 417.04 | 678,854 | -5.22(-1.24%) |
Apr 03, 2012 | 417.58 | 422.43 | 417.58 | 422.26 | 482,740 | +3.86(+0.92%) |
Apr 02, 2012 | 417.00 | 421.41 | 413.54 | 418.40 | 381,262 | +0.40(+0.10%) |
Mar 30, 2012 | 424.84 | 424.84 | 418.00 | 418.00 | 348,449 | -2.62(-0.62%) |
Mar 29, 2012 | 419.11 | 421.03 | 415.00 | 420.62 | 341,976 | +0.53(+0.13%) |
Mar 28, 2012 | 422.24 | 424.40 | 416.72 | 420.09 | 364,285 | -1.28(-0.30%) |
Mar 27, 2012 | 424.82 | 426.57 | 421.00 | 421.37 | 527,463 | -3.33(-0.78%) |
Mar 26, 2012 | 417.49 | 425.58 | 417.00 | 424.70 | 444,580 | +9.19(+2.21%) |
Mar 23, 2012 | 416.71 | 417.57 | 411.97 | 415.51 | 459,832 | -2.62(-0.63%) |
Mar 22, 2012 | 414.45 | 418.81 | 413.53 | 418.13 | 476,937 | +2.02(+0.49%) |
Mar 21, 2012 | 413.25 | 417.18 | 412.97 | 416.11 | 398,657 | +3.24(+0.78%) |
Mar 20, 2012 | 411.00 | 414.45 | 409.27 | 412.87 | 358,462 | -1.05(-0.25%) |
Mar 19, 2012 | 410.29 | 414.23 | 407.15 | 413.92 | 376,603 | +3.01(+0.73%) |
Mar 16, 2012 | 409.77 | 410.95 | 405.53 | 410.91 | 532,390 | +3.83(+0.94%) |
Mar 15, 2012 | 400.75 | 408.31 | 399.59 | 407.08 | 554,460 | +7.08(+1.77%) |
Mar 14, 2012 | 400.88 | 401.52 | 397.65 | 400.00 | 271,537 | -0.05(-0.01%) |
Mar 13, 2012 | 400.07 | 400.07 | 396.44 | 400.05 | 307,154 | +2.53(+0.64%) |
Mar 12, 2012 | 398.98 | 401.37 | 395.66 | 397.52 | 366,938 | -0.60(-0.15%) |
Mar 09, 2012 | 399.10 | 400.00 | 396.51 | 398.12 | 362,401 | -0.06(-0.02%) |
Mar 08, 2012 | 393.00 | 399.56 | 392.23 | 398.18 | 345,799 | +6.08(+1.55%) |
Mar 07, 2012 | 389.48 | 393.48 | 387.09 | 392.10 | 299,308 | +4.80(+1.24%) |
Mar 06, 2012 | 388.40 | 389.49 | 386.44 | 387.30 | 531,512 | -5.68(-1.45%) |
Mar 05, 2012 | 394.29 | 396.64 | 391.58 | 392.98 | 376,707 | -1.41(-0.36%) |
Mar 02, 2012 | 393.50 | 394.79 | 391.98 | 394.39 | 302,959 | +0.29(+0.07%) |