Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 162.68 | 166.81 | 156.19 | 164.79 | 137,135 | +1.66(+1.01%) |
May 30, 2012 | 164.79 | 166.44 | 161.85 | 163.13 | 59,630 | -6.07(-3.59%) |
May 29, 2012 | 163.87 | 171.31 | 162.95 | 169.20 | 114,200 | +7.63(+4.72%) |
May 25, 2012 | 156.33 | 163.13 | 156.33 | 161.57 | 120,170 | +3.49(+2.21%) |
May 24, 2012 | 161.57 | 162.68 | 154.96 | 158.08 | 81,614 | -2.94(-1.83%) |
May 23, 2012 | 154.96 | 161.85 | 152.01 | 161.02 | 112,220 | +4.23(+2.70%) |
May 22, 2012 | 162.58 | 163.87 | 154.86 | 156.79 | 113,768 | -3.49(-2.18%) |
May 21, 2012 | 158.26 | 162.49 | 156.24 | 160.28 | 130,685 | +2.39(+1.51%) |
May 18, 2012 | 158.91 | 163.59 | 157.07 | 157.90 | 93,526 | -0.92(-0.58%) |
May 17, 2012 | 162.77 | 164.97 | 158.59 | 158.81 | 102,334 | -3.31(-2.04%) |
May 16, 2012 | 165.16 | 169.57 | 161.80 | 162.12 | 90,562 | -2.39(-1.45%) |
May 15, 2012 | 165.62 | 168.00 | 163.32 | 164.51 | 152,747 | -1.19(-0.72%) |
May 14, 2012 | 168.47 | 168.83 | 165.06 | 165.71 | 104,782 | -5.15(-3.01%) |
May 11, 2012 | 169.48 | 174.81 | 167.45 | 170.85 | 74,532 | -0.64(-0.37%) |
May 10, 2012 | 170.95 | 174.81 | 169.75 | 171.50 | 63,087 | +1.75(+1.03%) |
May 09, 2012 | 168.74 | 172.78 | 166.44 | 169.75 | 96,642 | -1.56(-0.91%) |
May 08, 2012 | 170.12 | 171.96 | 165.16 | 171.31 | 133,468 | -1.29(-0.75%) |
May 07, 2012 | 165.89 | 175.45 | 165.34 | 172.60 | 116,133 | +0.83(+0.48%) |
May 04, 2012 | 172.88 | 175.73 | 168.39 | 171.77 | 100,603 | -3.49(-1.99%) |
May 03, 2012 | 177.66 | 178.48 | 173.89 | 175.27 | 140,138 | -1.93(-1.09%) |
May 02, 2012 | 175.17 | 178.02 | 174.07 | 177.20 | 73,650 | -0.55(-0.31%) |
May 01, 2012 | 179.49 | 184.00 | 177.01 | 177.75 | 127,815 | -1.19(-0.67%) |
Apr 30, 2012 | 178.94 | 180.60 | 174.72 | 178.94 | 71,138 | +0.00(+0.00%) |
Apr 27, 2012 | 181.42 | 182.80 | 176.92 | 178.94 | 63,489 | -2.02(-1.12%) |
Apr 26, 2012 | 179.40 | 183.81 | 178.12 | 180.96 | 67,428 | +1.10(+0.61%) |
Apr 25, 2012 | 178.76 | 180.87 | 175.54 | 179.86 | 80,834 | +3.58(+2.03%) |
Apr 24, 2012 | 176.28 | 179.13 | 174.72 | 176.28 | 55,885 | -0.09(-0.05%) |
Apr 23, 2012 | 178.85 | 178.85 | 173.52 | 176.37 | 168,052 | -5.42(-2.98%) |
Apr 20, 2012 | 184.18 | 185.74 | 180.14 | 181.79 | 142,428 | -0.09(-0.05%) |
Apr 19, 2012 | 178.94 | 181.97 | 177.10 | 181.88 | 179,799 | +3.58(+2.01%) |
Apr 18, 2012 | 179.03 | 180.60 | 176.92 | 178.30 | 87,674 | -1.84(-1.02%) |
Apr 17, 2012 | 175.91 | 181.15 | 174.53 | 180.14 | 137,306 | +5.51(+3.16%) |
Apr 16, 2012 | 184.18 | 185.16 | 172.14 | 174.62 | 245,115 | -8.64(-4.71%) |
Apr 13, 2012 | 188.78 | 188.78 | 182.89 | 183.26 | 97,087 | -5.06(-2.68%) |
Apr 12, 2012 | 183.54 | 190.16 | 182.89 | 188.32 | 93,616 | +5.52(+3.02%) |
Apr 11, 2012 | 184.92 | 188.04 | 181.42 | 182.80 | 114,175 | +1.01(+0.56%) |
Apr 10, 2012 | 186.20 | 187.49 | 178.48 | 181.79 | 151,760 | -4.04(-2.18%) |
Apr 09, 2012 | 188.32 | 188.50 | 182.25 | 185.84 | 110,049 | +0.28(+0.15%) |
Apr 05, 2012 | 186.66 | 189.79 | 183.91 | 185.56 | 78,794 | -1.19(-0.64%) |
Apr 04, 2012 | 190.80 | 192.36 | 186.11 | 186.75 | 120,300 | -7.54(-3.88%) |
Apr 03, 2012 | 192.45 | 195.49 | 190.61 | 194.29 | 92,591 | +0.92(+0.48%) |
Apr 02, 2012 | 190.34 | 196.68 | 187.21 | 193.37 | 110,723 | +2.76(+1.45%) |
Mar 30, 2012 | 194.20 | 194.93 | 188.22 | 190.61 | 85,688 | -1.10(-0.58%) |
Mar 29, 2012 | 190.06 | 193.56 | 186.48 | 191.72 | 106,140 | -0.74(-0.38%) |
Mar 28, 2012 | 193.28 | 194.38 | 184.18 | 192.45 | 175,025 | -2.48(-1.27%) |
Mar 27, 2012 | 201.09 | 202.19 | 193.10 | 194.93 | 110,838 | -6.43(-3.20%) |
Mar 26, 2012 | 202.38 | 204.86 | 198.70 | 201.37 | 88,923 | +2.57(+1.29%) |
Mar 23, 2012 | 195.30 | 199.81 | 194.29 | 198.79 | 109,306 | +2.76(+1.41%) |
Mar 22, 2012 | 199.44 | 199.71 | 194.11 | 196.04 | 105,485 | -5.97(-2.96%) |
Mar 21, 2012 | 203.48 | 204.03 | 200.72 | 202.01 | 136,696 | -0.74(-0.36%) |
Mar 20, 2012 | 208.54 | 208.54 | 202.47 | 202.75 | 207,792 | -0.55(-0.27%) |
Mar 19, 2012 | 206.24 | 206.70 | 199.99 | 203.30 | 104,866 | -0.09(-0.04%) |
Mar 16, 2012 | 208.81 | 208.81 | 201.28 | 203.39 | 144,790 | +1.29(+0.64%) |
Mar 15, 2012 | 205.04 | 207.16 | 200.63 | 202.10 | 122,051 | -3.12(-1.52%) |
Mar 14, 2012 | 209.73 | 211.38 | 204.31 | 205.23 | 83,474 | -4.87(-2.32%) |
Mar 13, 2012 | 210.93 | 212.67 | 207.43 | 210.10 | 111,129 | +0.55(+0.26%) |
Mar 12, 2012 | 214.79 | 214.79 | 207.34 | 209.55 | 73,161 | -4.96(-2.31%) |
Mar 09, 2012 | 203.21 | 217.45 | 203.21 | 214.51 | 139,325 | +1.93(+0.91%) |
Mar 08, 2012 | 207.99 | 214.36 | 207.99 | 212.58 | 112,121 | +1.38(+0.65%) |
Mar 07, 2012 | 206.79 | 212.12 | 204.31 | 211.20 | 108,827 | +4.78(+2.32%) |
Mar 06, 2012 | 205.96 | 207.43 | 201.37 | 206.42 | 131,015 | -3.77(-1.79%) |
Mar 05, 2012 | 208.72 | 212.86 | 206.79 | 210.19 | 124,431 | -0.55(-0.26%) |
Mar 02, 2012 | 215.15 | 215.80 | 208.54 | 210.74 | 185,656 | -4.96(-2.30%) |