Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 117.54 | 118.04 | 116.27 | 116.81 | 15,339,664 | -0.99(-0.84%) |
May 30, 2012 | 117.96 | 118.37 | 117.34 | 117.80 | 5,948,978 | -1.17(-0.98%) |
May 29, 2012 | 118.22 | 119.95 | 118.22 | 118.97 | 5,974,007 | +1.31(+1.11%) |
May 25, 2012 | 118.15 | 118.69 | 117.48 | 117.66 | 4,794,075 | -1.08(-0.91%) |
May 24, 2012 | 118.68 | 118.86 | 117.48 | 118.74 | 5,894,068 | -0.02(-0.02%) |
May 23, 2012 | 118.40 | 118.98 | 116.99 | 118.76 | 6,714,308 | -0.42(-0.36%) |
May 22, 2012 | 119.92 | 120.06 | 118.72 | 119.19 | 5,890,468 | -0.57(-0.48%) |
May 21, 2012 | 118.68 | 119.86 | 117.86 | 119.75 | 6,174,557 | +1.14(+0.96%) |
May 18, 2012 | 120.37 | 120.37 | 118.18 | 118.62 | 9,474,154 | -1.22(-1.02%) |
May 17, 2012 | 120.91 | 121.59 | 119.68 | 119.83 | 9,291,116 | -1.11(-0.92%) |
May 16, 2012 | 120.76 | 121.93 | 120.01 | 120.95 | 8,258,556 | +0.42(+0.35%) |
May 15, 2012 | 120.77 | 122.00 | 120.36 | 120.53 | 4,933,247 | -0.24(-0.20%) |
May 14, 2012 | 121.06 | 121.54 | 120.24 | 120.77 | 5,002,284 | -1.05(-0.86%) |
May 11, 2012 | 121.09 | 122.39 | 121.08 | 121.82 | 3,949,420 | +0.34(+0.28%) |
May 10, 2012 | 121.72 | 123.08 | 121.12 | 121.47 | 6,325,473 | -0.38(-0.31%) |
May 09, 2012 | 121.10 | 122.93 | 120.54 | 121.86 | 6,180,494 | -0.15(-0.12%) |
May 08, 2012 | 122.59 | 122.96 | 120.94 | 122.01 | 6,410,004 | -0.86(-0.70%) |
May 07, 2012 | 122.99 | 123.48 | 122.35 | 122.87 | 5,594,093 | -0.75(-0.60%) |
May 04, 2012 | 124.51 | 124.89 | 123.26 | 123.61 | 6,673,430 | -1.36(-1.09%) |
May 03, 2012 | 125.59 | 125.98 | 124.56 | 124.97 | 4,687,308 | -0.49(-0.39%) |
May 02, 2012 | 124.81 | 125.59 | 124.77 | 125.47 | 3,914,023 | +0.04(+0.03%) |
May 01, 2012 | 124.94 | 125.99 | 124.65 | 125.43 | 4,503,737 | +0.55(+0.44%) |
Apr 30, 2012 | 124.65 | 125.41 | 124.42 | 124.88 | 4,597,811 | +0.16(+0.13%) |
Apr 27, 2012 | 124.51 | 125.53 | 124.17 | 124.71 | 5,490,841 | +0.74(+0.60%) |
Apr 26, 2012 | 122.66 | 124.35 | 122.66 | 123.97 | 5,476,390 | +1.21(+0.99%) |
Apr 25, 2012 | 121.82 | 122.83 | 121.69 | 122.76 | 6,638,705 | +2.15(+1.79%) |
Apr 24, 2012 | 120.04 | 122.10 | 119.92 | 120.61 | 9,330,102 | +0.83(+0.69%) |
Apr 23, 2012 | 119.33 | 120.06 | 118.67 | 119.77 | 6,001,281 | -0.59(-0.49%) |
Apr 20, 2012 | 120.50 | 120.68 | 120.06 | 120.36 | 7,891,308 | +0.05(+0.04%) |
Apr 19, 2012 | 120.62 | 121.36 | 119.11 | 120.31 | 9,556,491 | -0.37(-0.31%) |
Apr 18, 2012 | 122.07 | 123.06 | 120.61 | 120.68 | 16,837,514 | -4.41(-3.53%) |
Apr 17, 2012 | 123.36 | 125.21 | 123.11 | 125.10 | 10,056,716 | +2.85(+2.33%) |
Apr 16, 2012 | 123.46 | 124.20 | 122.25 | 122.25 | 6,345,267 | -0.05(-0.04%) |
Apr 13, 2012 | 123.21 | 123.41 | 122.29 | 122.29 | 6,248,682 | -1.52(-1.23%) |
Apr 12, 2012 | 122.29 | 123.96 | 122.20 | 123.81 | 4,858,141 | +1.65(+1.35%) |
Apr 11, 2012 | 123.01 | 123.21 | 122.09 | 122.16 | 5,582,087 | +0.15(+0.12%) |
Apr 10, 2012 | 123.58 | 124.07 | 121.91 | 122.01 | 6,853,515 | -1.57(-1.27%) |
Apr 09, 2012 | 123.26 | 124.33 | 122.64 | 123.58 | 5,516,861 | -0.32(-0.26%) |
Apr 05, 2012 | 123.71 | 124.03 | 123.30 | 123.90 | 6,316,344 | -0.35(-0.28%) |
Apr 04, 2012 | 124.36 | 124.81 | 123.73 | 124.25 | 7,303,133 | -2.08(-1.65%) |
Apr 03, 2012 | 126.22 | 127.05 | 125.75 | 126.33 | 6,784,934 | +0.02(+0.01%) |
Apr 02, 2012 | 126.01 | 126.45 | 125.48 | 126.32 | 5,618,059 | +0.50(+0.39%) |
Mar 30, 2012 | 125.88 | 126.11 | 125.44 | 125.82 | 5,335,333 | +0.23(+0.18%) |
Mar 29, 2012 | 124.28 | 125.73 | 124.23 | 125.59 | 5,644,310 | +0.59(+0.47%) |
Mar 28, 2012 | 125.09 | 125.84 | 124.39 | 125.00 | 5,415,515 | +0.07(+0.05%) |
Mar 27, 2012 | 125.71 | 125.83 | 124.83 | 124.94 | 4,484,807 | -0.36(-0.28%) |
Mar 26, 2012 | 124.50 | 125.38 | 124.42 | 125.29 | 5,668,301 | +1.38(+1.11%) |
Mar 23, 2012 | 124.16 | 124.20 | 123.36 | 123.91 | 5,034,923 | -0.01(-0.00%) |
Mar 22, 2012 | 123.02 | 124.22 | 122.99 | 123.92 | 5,485,227 | +0.48(+0.39%) |
Mar 21, 2012 | 123.21 | 124.08 | 123.20 | 123.43 | 5,521,887 | +0.27(+0.22%) |
Mar 20, 2012 | 123.46 | 123.62 | 122.84 | 123.17 | 6,127,475 | -0.89(-0.71%) |
Mar 19, 2012 | 124.05 | 124.54 | 123.32 | 124.05 | 6,240,490 | -0.17(-0.14%) |
Mar 16, 2012 | 124.84 | 125.14 | 124.23 | 124.23 | 15,982,945 | +0.01(+0.00%) |
Mar 15, 2012 | 123.58 | 124.33 | 123.46 | 124.22 | 6,004,834 | +0.77(+0.63%) |
Mar 14, 2012 | 122.89 | 123.71 | 122.80 | 123.45 | 7,631,860 | +0.57(+0.46%) |
Mar 13, 2012 | 121.64 | 122.96 | 121.58 | 122.89 | 8,069,156 | +1.68(+1.38%) |
Mar 12, 2012 | 121.17 | 121.55 | 120.74 | 121.21 | 5,173,353 | +0.23(+0.19%) |
Mar 09, 2012 | 120.59 | 121.27 | 120.44 | 120.98 | 5,270,326 | +0.49(+0.41%) |
Mar 08, 2012 | 120.15 | 120.60 | 119.79 | 120.49 | 5,216,680 | +1.23(+1.03%) |
Mar 07, 2012 | 119.45 | 119.74 | 118.98 | 119.26 | 5,550,140 | +0.31(+0.26%) |
Mar 06, 2012 | 120.09 | 120.39 | 118.68 | 118.95 | 8,646,530 | -2.05(-1.69%) |
Mar 05, 2012 | 119.62 | 121.32 | 119.58 | 121.00 | 11,505,022 | +1.11(+0.93%) |
Mar 02, 2012 | 118.86 | 119.94 | 118.83 | 119.89 | 6,182,106 | +0.77(+0.65%) |