Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 125.66 | 125.66 | 123.52 | 125.62 | 1,488,622 | +2.76(+2.25%) |
Jun 28, 2012 | 122.18 | 122.95 | 120.75 | 122.86 | 1,572,900 | -0.22(-0.17%) |
Jun 27, 2012 | 125.20 | 125.20 | 122.77 | 123.08 | 1,663,347 | -1.34(-1.08%) |
Jun 26, 2012 | 123.65 | 125.01 | 123.18 | 124.41 | 902,526 | +0.95(+0.77%) |
Jun 25, 2012 | 125.09 | 125.40 | 122.58 | 123.47 | 1,654,624 | -3.77(-2.96%) |
Jun 22, 2012 | 128.23 | 129.38 | 126.24 | 127.23 | 4,144,772 | +0.78(+0.61%) |
Jun 21, 2012 | 129.94 | 131.00 | 126.37 | 126.45 | 1,278,076 | -3.48(-2.68%) |
Jun 20, 2012 | 131.11 | 131.11 | 128.89 | 129.94 | 958,577 | -0.31(-0.24%) |
Jun 19, 2012 | 129.29 | 131.19 | 128.48 | 130.25 | 874,103 | +1.95(+1.52%) |
Jun 18, 2012 | 130.09 | 130.09 | 127.17 | 128.30 | 1,168,340 | -2.43(-1.86%) |
Jun 15, 2012 | 128.39 | 131.42 | 128.10 | 130.73 | 2,384,750 | +2.99(+2.34%) |
Jun 14, 2012 | 127.17 | 128.09 | 126.57 | 127.74 | 1,230,369 | +0.57(+0.45%) |
Jun 13, 2012 | 128.18 | 128.22 | 125.87 | 127.17 | 1,075,094 | -0.81(-0.64%) |
Jun 12, 2012 | 128.81 | 129.42 | 126.00 | 127.99 | 1,131,887 | +0.79(+0.62%) |
Jun 11, 2012 | 129.73 | 129.75 | 127.07 | 127.19 | 1,165,896 | -1.45(-1.13%) |
Jun 08, 2012 | 126.34 | 128.66 | 125.72 | 128.65 | 807,518 | +1.33(+1.04%) |
Jun 07, 2012 | 127.22 | 128.71 | 127.03 | 127.32 | 1,158,980 | +1.15(+0.91%) |
Jun 06, 2012 | 124.69 | 126.28 | 123.71 | 126.17 | 1,043,994 | +3.17(+2.57%) |
Jun 05, 2012 | 120.36 | 123.35 | 120.36 | 123.00 | 1,797,373 | +2.06(+1.70%) |
Jun 04, 2012 | 122.53 | 123.40 | 119.95 | 120.94 | 1,482,120 | -1.15(-0.94%) |
Jun 01, 2012 | 123.19 | 124.12 | 121.24 | 122.09 | 2,302,029 | -3.10(-2.48%) |
May 31, 2012 | 125.00 | 126.02 | 122.82 | 125.19 | 1,837,069 | +0.02(+0.02%) |
May 30, 2012 | 126.80 | 126.81 | 124.74 | 125.17 | 1,849,381 | -2.81(-2.19%) |
May 29, 2012 | 126.90 | 128.05 | 125.36 | 127.98 | 2,222,723 | +2.38(+1.89%) |
May 25, 2012 | 124.95 | 126.26 | 124.32 | 125.61 | 2,038,892 | +0.67(+0.54%) |
May 24, 2012 | 124.10 | 125.27 | 122.27 | 124.93 | 5,329,104 | +2.16(+1.76%) |
May 23, 2012 | 117.76 | 123.19 | 117.46 | 122.78 | 31,223,858 | +3.03(+2.53%) |
May 22, 2012 | 122.40 | 122.89 | 119.27 | 119.75 | 5,251,261 | -3.20(-2.60%) |
May 21, 2012 | 122.49 | 126.53 | 121.68 | 122.94 | 2,509,120 | -3.06(-2.43%) |
May 18, 2012 | 127.00 | 128.03 | 125.61 | 126.01 | 1,053,463 | -1.51(-1.18%) |
May 17, 2012 | 128.27 | 129.56 | 127.47 | 127.52 | 767,792 | -0.81(-0.63%) |
May 16, 2012 | 130.35 | 131.15 | 128.30 | 128.32 | 762,417 | -1.31(-1.01%) |
May 15, 2012 | 129.50 | 131.90 | 129.30 | 129.63 | 786,320 | +0.26(+0.20%) |
May 14, 2012 | 129.76 | 130.64 | 129.30 | 129.37 | 675,141 | -2.40(-1.82%) |
May 11, 2012 | 131.17 | 132.62 | 129.83 | 131.77 | 754,005 | +0.07(+0.05%) |
May 10, 2012 | 132.53 | 133.36 | 131.30 | 131.70 | 751,298 | -0.43(-0.33%) |
May 09, 2012 | 132.09 | 133.37 | 131.60 | 132.14 | 712,486 | -1.52(-1.14%) |
May 08, 2012 | 133.76 | 134.50 | 132.41 | 133.65 | 847,848 | -1.09(-0.81%) |
May 07, 2012 | 132.70 | 135.47 | 132.70 | 134.74 | 945,200 | +0.48(+0.35%) |
May 04, 2012 | 134.06 | 135.35 | 133.24 | 134.26 | 1,724,179 | +0.01(+0.01%) |
May 03, 2012 | 138.04 | 138.49 | 133.80 | 134.25 | 1,633,205 | -4.12(-2.98%) |
May 02, 2012 | 139.86 | 139.86 | 137.30 | 138.38 | 1,220,875 | -1.26(-0.90%) |
May 01, 2012 | 140.25 | 141.64 | 139.50 | 139.63 | 894,183 | -0.79(-0.56%) |
Apr 30, 2012 | 140.71 | 141.11 | 139.83 | 140.43 | 543,672 | -0.67(-0.48%) |
Apr 27, 2012 | 141.62 | 142.16 | 140.28 | 141.10 | 805,789 | -0.55(-0.39%) |
Apr 26, 2012 | 139.80 | 141.97 | 139.28 | 141.65 | 973,937 | +1.36(+0.97%) |
Apr 25, 2012 | 139.27 | 140.41 | 139.09 | 140.29 | 629,198 | +2.07(+1.50%) |
Apr 24, 2012 | 137.40 | 139.68 | 137.00 | 138.22 | 1,108,809 | +1.19(+0.87%) |
Apr 23, 2012 | 137.80 | 138.01 | 134.87 | 137.03 | 1,393,330 | -2.54(-1.82%) |
Apr 20, 2012 | 139.60 | 141.65 | 138.97 | 139.56 | 1,606,164 | -0.15(-0.11%) |
Apr 19, 2012 | 143.31 | 143.66 | 139.06 | 139.71 | 2,282,678 | -3.97(-2.76%) |
Apr 18, 2012 | 146.60 | 146.60 | 142.24 | 143.67 | 1,756,943 | -4.25(-2.87%) |
Apr 17, 2012 | 147.16 | 148.79 | 146.34 | 147.93 | 1,005,041 | +2.66(+1.83%) |
Apr 16, 2012 | 146.23 | 147.54 | 144.78 | 145.26 | 633,988 | +0.27(+0.19%) |
Apr 13, 2012 | 147.71 | 147.86 | 144.75 | 144.99 | 528,077 | -2.86(-1.93%) |
Apr 12, 2012 | 145.65 | 148.00 | 145.49 | 147.85 | 626,445 | +2.86(+1.97%) |
Apr 11, 2012 | 147.07 | 147.37 | 144.51 | 144.99 | 770,314 | -0.58(-0.40%) |
Apr 10, 2012 | 148.34 | 149.26 | 144.72 | 145.57 | 1,361,681 | -3.03(-2.04%) |
Apr 09, 2012 | 147.80 | 152.62 | 147.17 | 148.61 | 1,039,714 | -2.38(-1.57%) |
Apr 05, 2012 | 148.70 | 151.14 | 148.38 | 150.98 | 1,322,345 | +1.58(+1.06%) |
Apr 04, 2012 | 150.70 | 151.10 | 148.79 | 149.40 | 929,834 | -2.02(-1.33%) |
Apr 03, 2012 | 150.59 | 151.93 | 148.34 | 151.41 | 825,805 | +0.21(+0.14%) |