Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 155.13 | 155.95 | 154.52 | 155.19 | 10,378,189 | +4.14(+2.74%) |
Jun 28, 2012 | 151.90 | 152.16 | 150.15 | 151.05 | 8,754,941 | -1.78(-1.16%) |
Jun 27, 2012 | 153.30 | 153.45 | 152.15 | 152.83 | 4,840,649 | +0.21(+0.14%) |
Jun 26, 2012 | 153.03 | 153.30 | 152.13 | 152.62 | 6,123,364 | -1.14(-0.74%) |
Jun 25, 2012 | 152.58 | 154.16 | 152.25 | 153.76 | 6,183,532 | +1.12(+0.73%) |
Jun 22, 2012 | 152.04 | 152.70 | 151.21 | 152.64 | 6,755,920 | +0.62(+0.41%) |
Jun 21, 2012 | 153.73 | 154.23 | 151.80 | 152.01 | 14,447,350 | -3.96(-2.54%) |
Jun 20, 2012 | 156.00 | 157.37 | 154.26 | 155.97 | 16,970,000 | -1.19(-0.76%) |
Jun 19, 2012 | 158.00 | 158.14 | 156.97 | 157.16 | 6,945,695 | -0.77(-0.49%) |
Jun 18, 2012 | 157.46 | 158.21 | 156.54 | 157.93 | 6,732,418 | +0.09(+0.06%) |
Jun 15, 2012 | 157.75 | 158.46 | 157.42 | 157.84 | 13,099,905 | +0.09(+0.06%) |
Jun 14, 2012 | 157.12 | 157.94 | 156.24 | 157.75 | 11,502,355 | +0.63(+0.40%) |
Jun 13, 2012 | 157.61 | 157.65 | 156.42 | 157.12 | 10,109,744 | +0.66(+0.42%) |
Jun 12, 2012 | 155.49 | 157.04 | 155.45 | 156.46 | 13,241,041 | +1.10(+0.71%) |
Jun 11, 2012 | 154.83 | 155.40 | 153.55 | 155.36 | 9,145,963 | +0.63(+0.41%) |
Jun 08, 2012 | 153.02 | 154.83 | 153.00 | 154.73 | 11,077,296 | +0.23(+0.15%) |
Jun 07, 2012 | 157.82 | 157.84 | 153.19 | 154.50 | 18,919,640 | -2.71(-1.72%) |
Jun 06, 2012 | 158.90 | 159.20 | 156.59 | 157.21 | 15,753,021 | +0.07(+0.04%) |
Jun 05, 2012 | 156.92 | 157.27 | 156.42 | 157.14 | 8,082,444 | -0.18(-0.11%) |
Jun 04, 2012 | 157.26 | 157.44 | 156.16 | 157.32 | 11,459,374 | -0.18(-0.11%) |
Jun 01, 2012 | 155.41 | 158.31 | 154.87 | 157.50 | 27,398,094 | +5.88(+3.88%) |
May 31, 2012 | 152.03 | 152.71 | 150.62 | 151.62 | 10,114,274 | -0.29(-0.19%) |
May 30, 2012 | 149.74 | 152.38 | 148.53 | 151.91 | 16,764,138 | +0.89(+0.59%) |
May 29, 2012 | 153.47 | 153.62 | 150.25 | 151.02 | 11,242,957 | -1.66(-1.09%) |
May 25, 2012 | 151.89 | 152.85 | 151.63 | 152.68 | 6,214,306 | +1.27(+0.84%) |
May 24, 2012 | 152.71 | 152.91 | 150.62 | 151.41 | 9,697,015 | -0.21(-0.14%) |
May 23, 2012 | 151.50 | 151.84 | 148.84 | 151.62 | 18,842,018 | -0.46(-0.30%) |
May 22, 2012 | 153.59 | 154.42 | 151.55 | 152.08 | 11,289,274 | -2.57(-1.66%) |
May 21, 2012 | 154.11 | 154.95 | 153.86 | 154.65 | 7,527,476 | +0.10(+0.06%) |
May 18, 2012 | 154.46 | 155.13 | 153.97 | 154.55 | 12,996,222 | +1.75(+1.15%) |
May 17, 2012 | 150.83 | 153.40 | 150.38 | 152.80 | 18,073,030 | +3.34(+2.23%) |
May 16, 2012 | 149.48 | 150.70 | 148.60 | 149.46 | 16,741,633 | -0.28(-0.19%) |
May 15, 2012 | 151.16 | 151.44 | 149.63 | 149.74 | 13,353,917 | -1.59(-1.05%) |
May 14, 2012 | 151.58 | 152.03 | 151.00 | 151.33 | 13,388,137 | -2.23(-1.45%) |
May 11, 2012 | 153.44 | 154.47 | 153.24 | 153.56 | 8,286,155 | -1.21(-0.78%) |
May 10, 2012 | 155.16 | 155.57 | 154.64 | 154.77 | 7,457,941 | +0.30(+0.19%) |
May 09, 2012 | 154.10 | 154.98 | 153.60 | 154.47 | 13,863,745 | -1.53(-0.98%) |
May 08, 2012 | 156.61 | 156.73 | 154.92 | 156.00 | 17,851,118 | -3.08(-1.94%) |
May 07, 2012 | 159.31 | 159.34 | 158.45 | 159.08 | 4,922,177 | -0.39(-0.24%) |
May 04, 2012 | 158.82 | 159.98 | 158.57 | 159.47 | 11,390,544 | +0.50(+0.31%) |
May 03, 2012 | 159.16 | 159.48 | 158.37 | 158.97 | 13,171,638 | -1.62(-1.01%) |
May 02, 2012 | 160.74 | 160.78 | 159.76 | 160.59 | 5,632,275 | -0.73(-0.45%) |
May 01, 2012 | 162.09 | 162.18 | 160.89 | 161.32 | 7,414,737 | -0.56(-0.35%) |
Apr 30, 2012 | 160.49 | 161.88 | 160.31 | 161.88 | 7,981,426 | +0.50(+0.31%) |
Apr 27, 2012 | 161.78 | 161.97 | 161.15 | 161.38 | 8,379,248 | +0.35(+0.22%) |
Apr 26, 2012 | 160.46 | 161.38 | 160.10 | 161.03 | 10,918,319 | +1.41(+0.88%) |
Apr 25, 2012 | 159.48 | 159.96 | 157.76 | 159.62 | 15,093,099 | +0.32(+0.20%) |
Apr 24, 2012 | 159.63 | 160.18 | 159.29 | 159.30 | 5,200,446 | +0.23(+0.14%) |
Apr 23, 2012 | 158.20 | 159.18 | 157.88 | 159.07 | 8,872,840 | -0.47(-0.29%) |
Apr 20, 2012 | 159.25 | 159.91 | 159.20 | 159.54 | 9,149,353 | +0.11(+0.07%) |
Apr 19, 2012 | 160.00 | 160.64 | 159.02 | 159.43 | 9,914,331 | +0.12(+0.08%) |
Apr 18, 2012 | 159.49 | 160.12 | 159.07 | 159.31 | 7,463,005 | -0.96(-0.60%) |
Apr 17, 2012 | 160.54 | 160.96 | 158.75 | 160.27 | 7,585,320 | -0.19(-0.12%) |
Apr 16, 2012 | 160.51 | 161.18 | 159.53 | 160.46 | 6,670,455 | -0.39(-0.24%) |
Apr 13, 2012 | 162.45 | 162.46 | 160.17 | 160.85 | 10,041,541 | -1.85(-1.14%) |
Apr 12, 2012 | 160.74 | 163.20 | 160.46 | 162.70 | 9,229,901 | +1.63(+1.02%) |
Apr 11, 2012 | 161.20 | 161.54 | 160.74 | 161.06 | 10,005,395 | -0.03(-0.02%) |
Apr 10, 2012 | 159.66 | 161.50 | 158.47 | 161.10 | 14,287,702 | +1.73(+1.09%) |
Apr 09, 2012 | 159.72 | 160.01 | 158.91 | 159.37 | 8,245,637 | +1.06(+0.67%) |
Apr 05, 2012 | 157.87 | 158.68 | 157.78 | 158.31 | 8,966,909 | +1.10(+0.70%) |
Apr 04, 2012 | 157.70 | 158.03 | 156.58 | 157.21 | 15,969,082 | -2.68(-1.68%) |
Apr 03, 2012 | 163.23 | 163.23 | 159.17 | 159.89 | 16,822,720 | -3.05(-1.87%) |