Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 110.49 | 110.49 | 106.83 | 109.15 | 3,134,663 | -0.91(-0.83%) |
May 30, 2012 | 116.48 | 116.48 | 109.42 | 110.06 | 1,595,047 | -7.41(-6.31%) |
May 29, 2012 | 116.70 | 117.80 | 114.60 | 117.47 | 1,190,945 | +2.06(+1.79%) |
May 25, 2012 | 117.21 | 117.82 | 114.66 | 115.40 | 526,216 | -1.33(-1.14%) |
May 24, 2012 | 117.22 | 118.41 | 115.43 | 116.73 | 718,144 | -1.02(-0.86%) |
May 23, 2012 | 115.95 | 117.93 | 113.19 | 117.75 | 1,040,792 | +0.84(+0.72%) |
May 22, 2012 | 118.64 | 120.25 | 116.18 | 116.90 | 587,642 | -1.56(-1.32%) |
May 21, 2012 | 114.78 | 118.56 | 114.48 | 118.47 | 756,635 | +4.02(+3.51%) |
May 18, 2012 | 117.14 | 118.52 | 113.81 | 114.44 | 1,083,992 | -2.38(-2.04%) |
May 17, 2012 | 118.44 | 121.80 | 116.33 | 116.83 | 1,265,265 | -1.54(-1.30%) |
May 16, 2012 | 117.40 | 120.37 | 116.88 | 118.36 | 1,233,580 | +1.83(+1.57%) |
May 15, 2012 | 116.88 | 118.48 | 115.74 | 116.54 | 642,253 | -0.07(-0.06%) |
May 14, 2012 | 116.80 | 117.49 | 114.92 | 116.60 | 511,328 | -1.24(-1.05%) |
May 11, 2012 | 117.77 | 119.43 | 116.72 | 117.84 | 497,620 | -0.43(-0.36%) |
May 10, 2012 | 118.23 | 120.06 | 118.19 | 118.27 | 495,856 | +1.07(+0.91%) |
May 09, 2012 | 115.14 | 118.18 | 115.14 | 117.20 | 539,439 | -0.04(-0.04%) |
May 08, 2012 | 115.00 | 117.33 | 113.22 | 117.24 | 661,032 | +1.44(+1.25%) |
May 07, 2012 | 115.63 | 117.12 | 114.81 | 115.80 | 435,762 | -0.06(-0.05%) |
May 04, 2012 | 116.96 | 117.12 | 115.35 | 115.86 | 620,883 | -1.53(-1.30%) |
May 03, 2012 | 120.98 | 122.21 | 117.24 | 117.39 | 949,360 | -3.70(-3.06%) |
May 02, 2012 | 118.33 | 121.54 | 116.96 | 121.09 | 1,058,042 | +2.81(+2.37%) |
May 01, 2012 | 117.32 | 119.84 | 116.66 | 118.28 | 496,682 | +1.39(+1.19%) |
Apr 30, 2012 | 116.08 | 118.05 | 115.57 | 116.89 | 492,175 | +0.82(+0.71%) |
Apr 27, 2012 | 114.52 | 116.42 | 114.44 | 116.08 | 602,348 | +1.86(+1.63%) |
Apr 26, 2012 | 113.02 | 114.73 | 112.14 | 114.22 | 476,098 | +1.11(+0.98%) |
Apr 25, 2012 | 112.30 | 113.28 | 111.39 | 113.11 | 451,204 | +1.37(+1.23%) |
Apr 24, 2012 | 112.41 | 112.44 | 110.40 | 111.73 | 401,667 | -0.13(-0.11%) |
Apr 23, 2012 | 110.97 | 112.58 | 109.75 | 111.86 | 443,177 | +0.10(+0.09%) |
Apr 20, 2012 | 111.98 | 113.78 | 111.53 | 111.76 | 547,942 | +0.65(+0.58%) |
Apr 19, 2012 | 109.85 | 112.93 | 108.26 | 111.11 | 1,076,510 | -2.83(-2.49%) |
Apr 18, 2012 | 112.84 | 114.86 | 112.02 | 113.94 | 679,262 | +0.90(+0.80%) |
Apr 17, 2012 | 111.57 | 113.56 | 111.28 | 113.04 | 528,101 | +1.64(+1.47%) |
Apr 16, 2012 | 113.60 | 114.53 | 111.16 | 111.41 | 584,016 | -1.89(-1.67%) |
Apr 13, 2012 | 114.23 | 115.24 | 113.14 | 113.30 | 503,690 | -1.30(-1.13%) |
Apr 12, 2012 | 113.26 | 115.77 | 112.97 | 114.59 | 501,162 | +1.92(+1.71%) |
Apr 11, 2012 | 113.74 | 113.74 | 111.93 | 112.67 | 506,806 | +0.91(+0.82%) |
Apr 10, 2012 | 112.81 | 113.31 | 110.76 | 111.76 | 554,270 | -1.41(-1.25%) |
Apr 09, 2012 | 111.11 | 114.10 | 110.50 | 113.17 | 358,922 | -0.52(-0.46%) |
Apr 05, 2012 | 113.22 | 114.47 | 112.73 | 113.69 | 487,248 | +0.25(+0.22%) |
Apr 04, 2012 | 112.94 | 113.93 | 112.40 | 113.44 | 302,342 | -1.12(-0.98%) |
Apr 03, 2012 | 113.78 | 115.30 | 113.35 | 114.57 | 670,665 | +1.34(+1.19%) |
Apr 02, 2012 | 112.04 | 114.20 | 111.25 | 113.22 | 348,457 | +1.18(+1.06%) |
Mar 30, 2012 | 110.32 | 113.98 | 110.32 | 112.04 | 731,845 | +1.83(+1.66%) |
Mar 29, 2012 | 108.93 | 110.62 | 108.46 | 110.21 | 652,066 | +0.89(+0.82%) |
Mar 28, 2012 | 110.15 | 110.80 | 108.85 | 109.31 | 663,886 | -1.50(-1.35%) |
Mar 27, 2012 | 112.28 | 112.69 | 110.62 | 110.81 | 495,282 | -1.64(-1.45%) |
Mar 26, 2012 | 111.28 | 112.60 | 110.89 | 112.45 | 415,427 | +2.13(+1.93%) |
Mar 23, 2012 | 108.26 | 111.22 | 107.56 | 110.32 | 259,667 | +2.42(+2.24%) |
Mar 22, 2012 | 107.72 | 108.26 | 106.44 | 107.90 | 385,810 | -1.10(-1.01%) |
Mar 21, 2012 | 109.20 | 109.20 | 107.88 | 109.00 | 456,481 | -0.67(-0.61%) |
Mar 20, 2012 | 108.95 | 110.20 | 108.49 | 109.67 | 452,763 | -0.05(-0.05%) |
Mar 19, 2012 | 109.25 | 110.14 | 108.35 | 109.72 | 248,591 | +0.34(+0.31%) |
Mar 16, 2012 | 108.17 | 110.26 | 108.17 | 109.38 | 258,181 | +1.81(+1.68%) |
Mar 15, 2012 | 108.73 | 109.15 | 106.98 | 107.58 | 803,948 | -0.76(-0.70%) |
Mar 14, 2012 | 110.06 | 110.56 | 108.12 | 108.33 | 272,632 | -1.80(-1.63%) |
Mar 13, 2012 | 107.82 | 110.33 | 107.68 | 110.13 | 391,223 | +2.41(+2.24%) |
Mar 12, 2012 | 108.78 | 108.79 | 107.32 | 107.72 | 314,072 | -1.22(-1.12%) |
Mar 09, 2012 | 106.97 | 109.42 | 106.89 | 108.94 | 341,869 | +1.72(+1.60%) |
Mar 08, 2012 | 105.27 | 107.79 | 104.83 | 107.22 | 312,251 | +2.66(+2.54%) |
Mar 07, 2012 | 102.59 | 104.94 | 102.20 | 104.56 | 449,753 | +1.94(+1.89%) |
Mar 06, 2012 | 103.52 | 103.71 | 101.78 | 102.62 | 550,299 | -2.41(-2.29%) |
Mar 05, 2012 | 105.36 | 105.53 | 104.73 | 105.03 | 453,777 | -0.65(-0.61%) |
Mar 02, 2012 | 105.59 | 106.34 | 105.06 | 105.68 | 410,010 | +0.00(+0.00%) |