Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 127.92 | 128.02 | 127.74 | 127.90 | 10,066 | +0.14(+0.11%) |
May 30, 2012 | 127.90 | 127.90 | 127.43 | 127.76 | 32,025 | -0.24(-0.19%) |
May 29, 2012 | 128.00 | 128.26 | 127.85 | 128.00 | 19,480 | +0.40(+0.32%) |
May 25, 2012 | 128.20 | 128.26 | 127.60 | 127.60 | 20,460 | -0.35(-0.27%) |
May 24, 2012 | 127.99 | 128.38 | 127.84 | 127.95 | 23,903 | +0.03(+0.02%) |
May 23, 2012 | 127.80 | 127.95 | 127.40 | 127.92 | 20,190 | -0.04(-0.03%) |
May 22, 2012 | 127.54 | 127.96 | 127.32 | 127.96 | 33,141 | +0.54(+0.42%) |
May 21, 2012 | 127.18 | 127.62 | 127.10 | 127.42 | 37,201 | +0.54(+0.43%) |
May 18, 2012 | 127.28 | 127.42 | 126.86 | 126.88 | 25,389 | -0.48(-0.38%) |
May 17, 2012 | 128.02 | 128.02 | 127.36 | 127.36 | 15,059 | -0.83(-0.65%) |
May 16, 2012 | 128.43 | 128.70 | 128.18 | 128.19 | 16,319 | +0.05(+0.04%) |
May 15, 2012 | 128.05 | 128.53 | 127.90 | 128.14 | 39,914 | -0.02(-0.02%) |
May 14, 2012 | 128.18 | 128.60 | 127.99 | 128.16 | 73,273 | -0.46(-0.36%) |
May 11, 2012 | 128.46 | 129.09 | 128.40 | 128.62 | 48,588 | -0.11(-0.09%) |
May 10, 2012 | 128.70 | 128.73 | 128.66 | 128.73 | 40,692 | +0.12(+0.09%) |
May 09, 2012 | 128.31 | 128.93 | 128.12 | 128.61 | 40,334 | -0.29(-0.22%) |
May 08, 2012 | 128.85 | 128.98 | 128.30 | 128.90 | 48,650 | -0.36(-0.28%) |
May 07, 2012 | 129.99 | 129.99 | 129.17 | 129.26 | 33,145 | -0.15(-0.12%) |
May 04, 2012 | 130.50 | 130.50 | 129.41 | 129.41 | 148,205 | -1.30(-0.99%) |
May 03, 2012 | 131.28 | 131.30 | 130.62 | 130.71 | 36,131 | -0.42(-0.32%) |
May 02, 2012 | 131.20 | 131.30 | 131.05 | 131.13 | 34,626 | -0.37(-0.28%) |
May 01, 2012 | 131.11 | 132.16 | 131.11 | 131.50 | 6,088 | +0.20(+0.16%) |
Apr 30, 2012 | 131.15 | 131.30 | 131.00 | 131.30 | 11,444 | -0.15(-0.11%) |
Apr 27, 2012 | 131.49 | 131.60 | 131.25 | 131.45 | 41,842 | +0.25(+0.19%) |
Apr 26, 2012 | 131.12 | 131.26 | 130.99 | 131.20 | 22,429 | +0.03(+0.03%) |
Apr 25, 2012 | 131.13 | 131.35 | 130.98 | 131.17 | 9,261 | +0.35(+0.27%) |
Apr 24, 2012 | 130.98 | 131.24 | 130.82 | 130.82 | 13,166 | -0.07(-0.05%) |
Apr 23, 2012 | 131.00 | 131.14 | 130.80 | 130.89 | 31,676 | -0.35(-0.27%) |
Apr 20, 2012 | 131.74 | 131.75 | 131.22 | 131.24 | 171,667 | -0.40(-0.30%) |
Apr 19, 2012 | 132.20 | 132.33 | 131.45 | 131.64 | 31,483 | -0.55(-0.42%) |
Apr 18, 2012 | 132.08 | 132.60 | 132.03 | 132.19 | 47,524 | -0.44(-0.33%) |
Apr 17, 2012 | 131.62 | 132.64 | 131.60 | 132.63 | 187,716 | +1.12(+0.85%) |
Apr 16, 2012 | 131.88 | 131.95 | 131.26 | 131.51 | 16,273 | -0.27(-0.21%) |
Apr 13, 2012 | 132.03 | 132.09 | 131.77 | 131.78 | 227,091 | -0.31(-0.23%) |
Apr 12, 2012 | 132.04 | 132.10 | 132.03 | 132.09 | 178,707 | +0.02(+0.01%) |
Apr 11, 2012 | 131.88 | 132.17 | 131.88 | 132.07 | 192,597 | +0.43(+0.33%) |
Apr 10, 2012 | 132.24 | 132.47 | 131.48 | 131.64 | 213,079 | -0.86(-0.65%) |
Apr 09, 2012 | 132.30 | 132.50 | 132.07 | 132.50 | 170,932 | -0.68(-0.51%) |
Apr 05, 2012 | 132.83 | 133.44 | 132.76 | 133.18 | 237,056 | -0.08(-0.06%) |
Apr 04, 2012 | 133.51 | 133.55 | 132.87 | 133.26 | 13,644 | -0.88(-0.65%) |
Apr 03, 2012 | 134.62 | 134.87 | 133.89 | 134.13 | 174,669 | -0.75(-0.56%) |
Apr 02, 2012 | 133.74 | 135.13 | 133.74 | 134.89 | 24,547 | +0.92(+0.69%) |
Mar 30, 2012 | 133.95 | 134.11 | 133.31 | 133.97 | 48,276 | +0.39(+0.29%) |
Mar 29, 2012 | 133.15 | 133.58 | 132.73 | 133.58 | 32,451 | -0.18(-0.13%) |
Mar 28, 2012 | 133.73 | 133.76 | 133.73 | 133.76 | 26,972 | +0.00(+0.00%) |
Mar 27, 2012 | 133.73 | 133.76 | 133.00 | 133.76 | 26,953 | -0.01(-0.01%) |
Mar 26, 2012 | 133.78 | 133.94 | 133.73 | 133.77 | 36,795 | -0.41(-0.31%) |
Mar 23, 2012 | 134.62 | 134.62 | 133.86 | 134.18 | 109,145 | -0.32(-0.24%) |
Mar 22, 2012 | 134.99 | 135.07 | 134.50 | 134.50 | 60,248 | -0.82(-0.61%) |
Mar 21, 2012 | 135.96 | 135.97 | 135.26 | 135.32 | 61,110 | -0.79(-0.58%) |
Mar 20, 2012 | 136.94 | 136.94 | 136.11 | 136.11 | 46,695 | -1.07(-0.78%) |
Mar 19, 2012 | 137.36 | 137.53 | 137.14 | 137.18 | 76,828 | -0.27(-0.20%) |
Mar 16, 2012 | 137.50 | 137.85 | 137.03 | 137.45 | 66,784 | +0.07(+0.05%) |
Mar 15, 2012 | 137.18 | 137.52 | 136.93 | 137.38 | 248,366 | +0.39(+0.28%) |
Mar 14, 2012 | 137.02 | 137.34 | 136.67 | 136.99 | 127,361 | +0.06(+0.04%) |
Mar 13, 2012 | 135.33 | 136.93 | 135.26 | 136.93 | 37,533 | +2.12(+1.57%) |
Mar 12, 2012 | 135.08 | 135.14 | 134.47 | 134.81 | 67,305 | -0.13(-0.10%) |
Mar 09, 2012 | 134.67 | 135.17 | 134.56 | 134.94 | 37,098 | +0.40(+0.30%) |
Mar 08, 2012 | 134.04 | 134.91 | 133.83 | 134.54 | 63,155 | +1.09(+0.82%) |
Mar 07, 2012 | 132.77 | 133.50 | 132.77 | 133.45 | 18,463 | +0.84(+0.63%) |
Mar 06, 2012 | 133.07 | 133.13 | 132.28 | 132.61 | 25,197 | -1.65(-1.23%) |
Mar 05, 2012 | 135.08 | 134.85 | 133.93 | 134.26 | 43,430 | -0.82(-0.61%) |
Mar 02, 2012 | 135.32 | 135.44 | 134.54 | 135.08 | 51,054 | -0.30(-0.22%) |