Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 120.64 | 121.46 | 118.84 | 120.89 | 1,358,272 | +0.09(+0.07%) |
May 30, 2012 | 122.14 | 122.53 | 120.15 | 120.80 | 1,563,827 | -2.71(-2.20%) |
May 29, 2012 | 123.05 | 123.74 | 121.88 | 123.51 | 1,533,754 | +1.78(+1.46%) |
May 25, 2012 | 120.84 | 122.26 | 120.75 | 121.73 | 986,559 | +0.94(+0.78%) |
May 24, 2012 | 123.48 | 123.89 | 119.27 | 120.79 | 1,643,406 | -0.98(-0.81%) |
May 23, 2012 | 119.83 | 122.97 | 117.42 | 121.77 | 3,185,107 | -0.31(-0.25%) |
May 22, 2012 | 125.69 | 131.04 | 120.12 | 122.08 | 5,724,571 | +3.22(+2.71%) |
May 21, 2012 | 115.41 | 119.11 | 115.24 | 118.85 | 3,182,434 | +3.89(+3.38%) |
May 18, 2012 | 118.21 | 118.85 | 114.65 | 114.96 | 1,689,006 | -2.27(-1.93%) |
May 17, 2012 | 121.84 | 122.11 | 117.08 | 117.23 | 2,161,718 | -4.60(-3.77%) |
May 16, 2012 | 123.35 | 123.97 | 118.90 | 121.83 | 2,888,148 | -1.27(-1.04%) |
May 15, 2012 | 128.21 | 128.47 | 122.96 | 123.10 | 2,231,404 | -4.91(-3.83%) |
May 14, 2012 | 128.94 | 129.90 | 127.23 | 128.01 | 746,356 | -2.44(-1.87%) |
May 11, 2012 | 127.94 | 131.46 | 127.70 | 130.45 | 812,904 | +1.71(+1.33%) |
May 10, 2012 | 131.24 | 131.84 | 128.51 | 128.74 | 1,079,237 | -2.01(-1.54%) |
May 09, 2012 | 130.80 | 131.97 | 128.79 | 130.75 | 892,574 | -1.98(-1.49%) |
May 08, 2012 | 133.23 | 133.23 | 125.31 | 132.73 | 3,340,194 | -4.33(-3.16%) |
May 07, 2012 | 136.27 | 138.75 | 135.96 | 137.06 | 685,106 | +0.14(+0.10%) |
May 04, 2012 | 139.12 | 140.68 | 136.33 | 136.92 | 883,085 | -4.80(-3.39%) |
May 03, 2012 | 143.55 | 144.41 | 141.37 | 141.72 | 703,251 | -2.07(-1.44%) |
May 02, 2012 | 139.37 | 144.04 | 139.18 | 143.79 | 632,722 | +3.84(+2.75%) |
May 01, 2012 | 140.05 | 142.05 | 139.34 | 139.95 | 623,093 | +0.00(+0.00%) |
Apr 30, 2012 | 140.34 | 140.54 | 138.88 | 139.95 | 522,824 | -0.76(-0.54%) |
Apr 27, 2012 | 139.31 | 141.92 | 138.46 | 140.71 | 946,425 | +1.69(+1.22%) |
Apr 26, 2012 | 136.08 | 139.30 | 135.18 | 139.02 | 677,551 | +2.93(+2.15%) |
Apr 25, 2012 | 134.64 | 136.24 | 133.61 | 136.09 | 897,683 | +2.70(+2.02%) |
Apr 24, 2012 | 136.72 | 137.01 | 131.95 | 133.40 | 1,346,558 | -3.10(-2.27%) |
Apr 23, 2012 | 137.31 | 137.60 | 135.15 | 136.49 | 741,062 | -2.65(-1.90%) |
Apr 20, 2012 | 137.89 | 139.75 | 137.37 | 139.14 | 747,459 | +1.56(+1.13%) |
Apr 19, 2012 | 140.90 | 141.06 | 137.53 | 137.58 | 978,012 | -3.21(-2.28%) |
Apr 18, 2012 | 140.11 | 141.40 | 139.38 | 140.79 | 555,415 | +0.37(+0.27%) |
Apr 17, 2012 | 138.88 | 140.84 | 138.88 | 140.41 | 683,455 | +1.74(+1.25%) |
Apr 16, 2012 | 140.38 | 141.54 | 137.52 | 138.68 | 965,528 | -1.47(-1.05%) |
Apr 13, 2012 | 139.21 | 140.77 | 138.60 | 140.15 | 593,695 | +0.58(+0.41%) |
Apr 12, 2012 | 138.82 | 140.68 | 138.31 | 139.57 | 808,179 | +0.77(+0.56%) |
Apr 11, 2012 | 139.38 | 141.06 | 138.52 | 138.80 | 747,286 | +0.85(+0.62%) |
Apr 10, 2012 | 143.03 | 143.03 | 137.84 | 137.95 | 1,086,191 | -5.40(-3.77%) |
Apr 09, 2012 | 141.67 | 143.93 | 140.90 | 143.35 | 884,708 | -1.31(-0.90%) |
Apr 05, 2012 | 141.28 | 145.42 | 141.28 | 144.66 | 939,297 | +3.30(+2.33%) |
Apr 04, 2012 | 141.36 | 142.17 | 140.06 | 141.36 | 599,729 | -1.29(-0.91%) |
Apr 03, 2012 | 142.12 | 144.04 | 141.44 | 142.65 | 878,262 | +0.24(+0.17%) |
Apr 02, 2012 | 141.72 | 143.58 | 141.25 | 142.41 | 578,923 | +0.78(+0.55%) |
Mar 30, 2012 | 142.21 | 143.27 | 140.95 | 141.63 | 796,857 | -0.34(-0.24%) |
Mar 29, 2012 | 141.47 | 142.25 | 140.22 | 141.97 | 592,793 | -0.04(-0.03%) |
Mar 28, 2012 | 142.86 | 143.25 | 139.58 | 142.01 | 653,519 | -1.08(-0.75%) |
Mar 27, 2012 | 143.88 | 144.01 | 142.62 | 143.09 | 537,659 | -0.82(-0.57%) |
Mar 26, 2012 | 143.31 | 144.23 | 141.01 | 143.91 | 620,187 | +2.42(+1.71%) |
Mar 23, 2012 | 142.97 | 142.97 | 139.13 | 141.49 | 629,717 | -1.09(-0.76%) |
Mar 22, 2012 | 141.75 | 143.58 | 141.63 | 142.58 | 739,641 | -0.88(-0.61%) |
Mar 21, 2012 | 143.79 | 144.57 | 142.85 | 143.45 | 616,066 | -0.33(-0.23%) |
Mar 20, 2012 | 144.35 | 145.45 | 142.20 | 143.79 | 941,183 | +0.32(+0.22%) |
Mar 19, 2012 | 144.42 | 144.60 | 142.09 | 143.47 | 705,046 | -0.93(-0.65%) |
Mar 16, 2012 | 144.65 | 145.01 | 143.44 | 144.40 | 916,856 | -0.24(-0.17%) |
Mar 15, 2012 | 144.40 | 145.19 | 143.23 | 144.65 | 765,692 | -0.39(-0.27%) |
Mar 14, 2012 | 147.35 | 148.25 | 144.43 | 145.04 | 898,794 | -1.09(-0.75%) |
Mar 13, 2012 | 145.33 | 146.37 | 143.28 | 146.13 | 765,524 | +1.81(+1.26%) |
Mar 12, 2012 | 143.75 | 145.36 | 143.14 | 144.31 | 635,661 | +1.02(+0.71%) |
Mar 09, 2012 | 141.50 | 144.10 | 141.09 | 143.30 | 649,558 | +2.12(+1.50%) |
Mar 08, 2012 | 140.41 | 141.93 | 139.85 | 141.18 | 815,475 | +1.98(+1.42%) |
Mar 07, 2012 | 140.12 | 140.33 | 138.66 | 139.20 | 981,833 | +0.68(+0.49%) |
Mar 06, 2012 | 141.68 | 141.68 | 137.78 | 138.52 | 1,677,148 | -5.09(-3.55%) |
Mar 05, 2012 | 143.15 | 144.57 | 142.30 | 143.62 | 668,293 | +0.14(+0.10%) |
Mar 02, 2012 | 144.20 | 144.76 | 142.97 | 143.48 | 642,525 | -1.06(-0.73%) |