Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 271.17 | 271.17 | 259.80 | 265.35 | 68,501 | -5.21(-1.92%) |
May 30, 2012 | 276.89 | 276.89 | 268.91 | 270.56 | 25,744 | -11.10(-3.94%) |
May 29, 2012 | 278.63 | 283.83 | 277.41 | 281.66 | 28,312 | +7.04(+2.57%) |
May 25, 2012 | 274.64 | 277.06 | 272.38 | 274.62 | 7,071 | -0.02(-0.01%) |
May 24, 2012 | 278.54 | 279.32 | 271.17 | 274.64 | 13,083 | -3.56(-1.28%) |
May 23, 2012 | 270.04 | 278.80 | 268.04 | 278.19 | 23,350 | +3.99(+1.46%) |
May 22, 2012 | 278.97 | 282.88 | 271.95 | 274.20 | 17,332 | -3.90(-1.40%) |
May 21, 2012 | 268.39 | 278.19 | 268.22 | 278.11 | 12,838 | +11.28(+4.23%) |
May 18, 2012 | 270.56 | 274.20 | 265.96 | 266.83 | 15,615 | -2.52(-0.93%) |
May 17, 2012 | 273.86 | 276.63 | 269.27 | 269.34 | 16,115 | -3.90(-1.43%) |
May 16, 2012 | 277.93 | 283.83 | 273.16 | 273.25 | 21,329 | -3.38(-1.22%) |
May 15, 2012 | 282.88 | 285.05 | 275.33 | 276.63 | 28,370 | -6.85(-2.42%) |
May 14, 2012 | 284.70 | 286.35 | 282.18 | 283.48 | 48,482 | -6.33(-2.18%) |
May 11, 2012 | 290.42 | 296.05 | 289.12 | 289.82 | 39,763 | -1.82(-0.62%) |
May 10, 2012 | 293.37 | 295.98 | 290.94 | 291.64 | 20,311 | +1.21(+0.42%) |
May 09, 2012 | 286.69 | 291.72 | 284.18 | 290.42 | 13,537 | -2.00(-0.68%) |
May 08, 2012 | 288.34 | 292.68 | 283.22 | 292.42 | 51,327 | +0.69(+0.24%) |
May 07, 2012 | 290.51 | 293.89 | 286.09 | 291.72 | 11,567 | -0.43(-0.15%) |
May 04, 2012 | 300.49 | 300.49 | 291.20 | 292.16 | 9,615 | -10.24(-3.38%) |
May 03, 2012 | 308.38 | 311.33 | 301.61 | 302.39 | 41,976 | -6.42(-2.08%) |
May 02, 2012 | 307.51 | 308.90 | 305.52 | 308.81 | 18,829 | -1.91(-0.61%) |
May 01, 2012 | 307.86 | 314.02 | 305.17 | 310.72 | 15,467 | +3.47(+1.13%) |
Apr 30, 2012 | 305.43 | 308.12 | 303.09 | 307.25 | 8,920 | +1.39(+0.45%) |
Apr 27, 2012 | 309.59 | 309.59 | 304.33 | 305.86 | 84,379 | -2.26(-0.73%) |
Apr 26, 2012 | 303.52 | 308.64 | 302.65 | 308.12 | 10,520 | +3.12(+1.02%) |
Apr 25, 2012 | 301.27 | 305.00 | 300.23 | 305.00 | 17,575 | +6.50(+2.18%) |
Apr 24, 2012 | 297.54 | 301.35 | 294.67 | 298.49 | 49,644 | +2.52(+0.85%) |
Apr 23, 2012 | 291.12 | 297.02 | 288.43 | 295.98 | 14,725 | +0.00(+0.00%) |
Apr 20, 2012 | 300.83 | 304.22 | 295.80 | 295.98 | 7,117 | -0.87(-0.29%) |
Apr 19, 2012 | 297.28 | 301.27 | 295.54 | 296.84 | 11,998 | -0.26(-0.09%) |
Apr 18, 2012 | 295.71 | 302.48 | 295.71 | 297.10 | 39,155 | -1.30(-0.44%) |
Apr 17, 2012 | 297.45 | 300.66 | 296.84 | 298.40 | 7,704 | +4.42(+1.50%) |
Apr 16, 2012 | 302.05 | 302.05 | 292.76 | 293.98 | 6,691 | -6.33(-2.11%) |
Apr 13, 2012 | 307.08 | 307.08 | 300.31 | 300.31 | 24,683 | -8.33(-2.70%) |
Apr 12, 2012 | 299.79 | 309.94 | 299.79 | 308.64 | 38,143 | +9.72(+3.25%) |
Apr 11, 2012 | 301.96 | 303.18 | 298.23 | 298.92 | 30,393 | +1.73(+0.58%) |
Apr 10, 2012 | 304.13 | 305.60 | 295.28 | 297.19 | 33,315 | -7.81(-2.56%) |
Apr 09, 2012 | 303.87 | 308.94 | 302.22 | 305.00 | 20,118 | -4.51(-1.46%) |
Apr 05, 2012 | 310.55 | 315.02 | 308.64 | 309.51 | 29,184 | -2.00(-0.64%) |
Apr 04, 2012 | 313.84 | 315.32 | 310.38 | 311.50 | 14,669 | -6.77(-2.13%) |
Apr 03, 2012 | 318.10 | 319.83 | 314.54 | 318.27 | 25,652 | -0.69(-0.22%) |
Apr 02, 2012 | 314.97 | 321.56 | 313.67 | 318.96 | 15,778 | +3.12(+0.99%) |
Mar 30, 2012 | 316.10 | 318.01 | 311.42 | 315.84 | 14,860 | +2.43(+0.78%) |
Mar 29, 2012 | 312.02 | 314.54 | 309.16 | 313.41 | 11,568 | -0.78(-0.25%) |
Mar 28, 2012 | 316.45 | 317.83 | 310.20 | 314.19 | 29,596 | -3.90(-1.23%) |
Mar 27, 2012 | 324.34 | 324.34 | 317.66 | 318.10 | 8,665 | -6.07(-1.87%) |
Mar 26, 2012 | 323.82 | 325.73 | 321.74 | 324.17 | 18,212 | +2.95(+0.92%) |
Mar 23, 2012 | 314.62 | 322.77 | 314.45 | 321.22 | 10,304 | +7.03(+2.24%) |
Mar 22, 2012 | 318.79 | 318.79 | 312.20 | 314.19 | 81,794 | -8.15(-2.53%) |
Mar 21, 2012 | 326.94 | 326.94 | 319.74 | 322.35 | 38,416 | -5.20(-1.59%) |
Mar 20, 2012 | 331.54 | 331.54 | 326.16 | 327.55 | 8,720 | -7.11(-2.13%) |
Mar 19, 2012 | 333.97 | 337.53 | 330.50 | 334.66 | 33,077 | +0.35(+0.10%) |
Mar 16, 2012 | 328.50 | 336.31 | 327.98 | 334.32 | 10,522 | +8.01(+2.46%) |
Mar 15, 2012 | 323.88 | 327.17 | 320.15 | 326.30 | 46,870 | +2.60(+0.80%) |
Mar 14, 2012 | 330.72 | 330.81 | 323.17 | 323.70 | 26,928 | -6.76(-2.05%) |
Mar 13, 2012 | 325.87 | 330.81 | 323.44 | 330.46 | 11,083 | +5.98(+1.84%) |
Mar 12, 2012 | 331.59 | 332.45 | 322.40 | 324.48 | 6,626 | -7.36(-2.22%) |
Mar 09, 2012 | 329.85 | 335.49 | 329.68 | 331.85 | 5,515 | +2.08(+0.63%) |
Mar 08, 2012 | 325.78 | 331.59 | 323.79 | 329.77 | 10,453 | +6.15(+1.90%) |
Mar 07, 2012 | 320.58 | 324.40 | 318.76 | 323.62 | 93,070 | +4.51(+1.41%) |
Mar 06, 2012 | 321.19 | 321.97 | 317.12 | 319.11 | 19,505 | -9.36(-2.85%) |
Mar 05, 2012 | 332.80 | 332.80 | 325.76 | 328.47 | 16,488 | -5.98(-1.79%) |
Mar 02, 2012 | 338.61 | 339.64 | 332.45 | 334.45 | 9,959 | -4.92(-1.45%) |