Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 158.61 | 159.17 | 154.05 | 157.21 | 792,227 | -1.63(-1.03%) |
May 30, 2012 | 158.91 | 159.89 | 157.52 | 158.84 | 528,853 | -0.55(-0.35%) |
May 29, 2012 | 158.03 | 159.54 | 157.87 | 159.39 | 597,936 | +1.98(+1.26%) |
May 25, 2012 | 158.61 | 159.11 | 157.09 | 157.41 | 343,126 | -0.76(-0.48%) |
May 24, 2012 | 159.12 | 161.35 | 157.37 | 158.18 | 644,301 | -0.49(-0.31%) |
May 23, 2012 | 155.92 | 158.82 | 154.63 | 158.67 | 1,138,868 | +1.53(+0.97%) |
May 22, 2012 | 154.48 | 157.72 | 153.42 | 157.14 | 1,039,849 | +3.72(+2.42%) |
May 21, 2012 | 151.57 | 153.73 | 151.20 | 153.43 | 702,300 | +2.24(+1.48%) |
May 18, 2012 | 153.87 | 154.49 | 150.78 | 151.19 | 966,821 | -1.76(-1.15%) |
May 17, 2012 | 155.68 | 155.99 | 152.17 | 152.95 | 1,075,823 | -2.73(-1.76%) |
May 16, 2012 | 156.77 | 157.49 | 155.68 | 155.68 | 548,972 | +0.00(+0.00%) |
May 15, 2012 | 156.00 | 157.08 | 154.36 | 155.68 | 668,952 | +0.42(+0.27%) |
May 14, 2012 | 158.59 | 158.59 | 154.50 | 155.26 | 1,025,424 | -2.70(-1.71%) |
May 11, 2012 | 163.52 | 163.56 | 157.85 | 157.96 | 1,696,758 | -6.36(-3.87%) |
May 10, 2012 | 165.37 | 166.34 | 163.98 | 164.31 | 568,345 | +1.17(+0.72%) |
May 09, 2012 | 161.32 | 164.58 | 160.11 | 163.14 | 489,798 | -1.22(-0.74%) |
May 08, 2012 | 164.42 | 164.92 | 161.60 | 164.36 | 769,966 | -1.16(-0.70%) |
May 07, 2012 | 162.29 | 166.52 | 161.72 | 165.52 | 514,868 | +2.39(+1.46%) |
May 04, 2012 | 163.53 | 165.06 | 163.06 | 163.13 | 559,403 | -3.16(-1.90%) |
May 03, 2012 | 169.79 | 169.79 | 165.59 | 166.30 | 602,387 | -2.72(-1.61%) |
May 02, 2012 | 165.63 | 169.17 | 164.39 | 169.02 | 697,840 | +0.97(+0.58%) |
May 01, 2012 | 168.54 | 169.50 | 166.40 | 168.05 | 569,102 | +0.01(+0.00%) |
Apr 30, 2012 | 169.20 | 170.49 | 167.59 | 168.04 | 643,638 | -4.05(-2.35%) |
Apr 27, 2012 | 169.81 | 172.23 | 168.93 | 172.09 | 1,153,382 | +2.72(+1.61%) |
Apr 26, 2012 | 168.98 | 169.81 | 166.93 | 169.37 | 954,972 | +0.82(+0.49%) |
Apr 25, 2012 | 165.67 | 169.46 | 164.96 | 168.54 | 1,479,133 | +3.58(+2.17%) |
Apr 24, 2012 | 170.51 | 170.51 | 161.35 | 164.96 | 2,494,472 | -5.85(-3.42%) |
Apr 23, 2012 | 177.07 | 177.07 | 170.55 | 170.81 | 1,012,060 | -7.00(-3.94%) |
Apr 20, 2012 | 172.83 | 178.70 | 172.34 | 177.81 | 788,094 | +5.37(+3.11%) |
Apr 19, 2012 | 175.34 | 175.34 | 171.39 | 172.44 | 626,944 | -2.82(-1.61%) |
Apr 18, 2012 | 174.72 | 176.74 | 172.51 | 175.26 | 726,614 | +0.91(+0.52%) |
Apr 17, 2012 | 170.62 | 175.05 | 169.81 | 174.36 | 1,254,079 | +0.03(+0.02%) |
Apr 16, 2012 | 172.35 | 175.84 | 172.35 | 174.33 | 651,446 | +1.95(+1.13%) |
Apr 13, 2012 | 169.37 | 173.77 | 169.37 | 172.38 | 474,708 | -0.66(-0.38%) |
Apr 12, 2012 | 169.81 | 174.69 | 169.03 | 173.04 | 560,356 | +1.93(+1.13%) |
Apr 11, 2012 | 172.98 | 172.98 | 168.74 | 171.11 | 544,268 | +3.23(+1.92%) |
Apr 10, 2012 | 172.25 | 172.87 | 167.82 | 167.88 | 485,612 | -5.00(-2.89%) |
Apr 09, 2012 | 173.24 | 173.68 | 171.50 | 172.88 | 201,120 | -2.81(-1.60%) |
Apr 05, 2012 | 175.04 | 176.19 | 174.61 | 175.68 | 216,312 | -0.13(-0.07%) |
Apr 04, 2012 | 176.47 | 176.55 | 174.80 | 175.81 | 385,218 | -1.66(-0.93%) |
Apr 03, 2012 | 176.46 | 177.86 | 175.26 | 177.47 | 321,606 | +1.04(+0.59%) |
Apr 02, 2012 | 173.57 | 177.14 | 172.74 | 176.43 | 327,117 | +2.73(+1.57%) |
Mar 30, 2012 | 176.31 | 176.51 | 173.69 | 173.69 | 406,199 | -2.22(-1.26%) |
Mar 29, 2012 | 173.98 | 176.10 | 173.25 | 175.91 | 314,808 | +1.03(+0.59%) |
Mar 28, 2012 | 176.99 | 176.99 | 173.06 | 174.88 | 318,479 | -2.50(-1.41%) |
Mar 27, 2012 | 176.49 | 179.38 | 176.04 | 177.37 | 538,688 | +1.10(+0.62%) |
Mar 26, 2012 | 175.12 | 176.49 | 174.75 | 176.28 | 368,827 | +2.65(+1.53%) |
Mar 23, 2012 | 171.93 | 174.19 | 169.94 | 173.62 | 557,081 | +0.90(+0.52%) |
Mar 22, 2012 | 172.81 | 173.10 | 170.84 | 172.72 | 379,949 | -0.89(-0.51%) |
Mar 21, 2012 | 171.90 | 174.66 | 171.38 | 173.61 | 332,749 | +2.04(+1.19%) |
Mar 20, 2012 | 171.18 | 171.97 | 169.58 | 171.58 | 600,988 | -0.40(-0.23%) |
Mar 19, 2012 | 173.04 | 173.11 | 171.15 | 171.97 | 453,473 | -1.14(-0.66%) |
Mar 16, 2012 | 175.02 | 175.02 | 173.11 | 173.11 | 488,171 | -1.93(-1.10%) |
Mar 15, 2012 | 174.80 | 175.28 | 172.89 | 175.05 | 269,106 | +0.30(+0.17%) |
Mar 14, 2012 | 174.72 | 175.54 | 173.87 | 174.75 | 350,153 | -0.27(-0.16%) |
Mar 13, 2012 | 173.49 | 175.16 | 172.56 | 175.02 | 443,464 | +2.44(+1.42%) |
Mar 12, 2012 | 171.63 | 173.60 | 171.32 | 172.58 | 372,356 | +1.34(+0.78%) |
Mar 09, 2012 | 168.59 | 172.23 | 168.26 | 171.24 | 450,000 | +3.40(+2.03%) |
Mar 08, 2012 | 168.17 | 169.22 | 167.27 | 167.83 | 426,000 | +1.16(+0.70%) |
Mar 07, 2012 | 166.73 | 167.72 | 166.51 | 166.67 | 369,416 | +0.47(+0.28%) |
Mar 06, 2012 | 167.93 | 167.96 | 165.50 | 166.20 | 397,541 | -2.77(-1.64%) |
Mar 05, 2012 | 168.28 | 169.26 | 167.47 | 168.97 | 260,816 | +0.69(+0.41%) |
Mar 02, 2012 | 168.06 | 168.46 | 166.98 | 168.27 | 334,066 | +0.23(+0.14%) |