Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 160.31 | 160.83 | 155.83 | 156.12 | 320,200 | -3.72(-2.33%) |
May 30, 2012 | 164.00 | 164.17 | 159.78 | 159.84 | 277,541 | -6.66(-4.00%) |
May 29, 2012 | 165.07 | 167.28 | 164.57 | 166.50 | 156,244 | +3.72(+2.29%) |
May 25, 2012 | 163.43 | 163.73 | 161.64 | 162.78 | 234,035 | -0.22(-0.13%) |
May 24, 2012 | 164.31 | 165.55 | 161.93 | 163.00 | 170,226 | -0.74(-0.45%) |
May 23, 2012 | 162.20 | 164.10 | 160.22 | 163.74 | 164,476 | -0.29(-0.18%) |
May 22, 2012 | 164.13 | 167.31 | 162.95 | 164.03 | 224,574 | +0.05(+0.03%) |
May 21, 2012 | 158.84 | 164.18 | 158.80 | 163.98 | 199,716 | +6.09(+3.86%) |
May 18, 2012 | 161.15 | 161.63 | 157.46 | 157.89 | 255,897 | -2.55(-1.59%) |
May 17, 2012 | 164.39 | 167.49 | 160.40 | 160.44 | 320,680 | -2.94(-1.80%) |
May 16, 2012 | 164.26 | 167.72 | 163.26 | 163.38 | 162,336 | -0.86(-0.52%) |
May 15, 2012 | 165.14 | 167.88 | 163.83 | 164.24 | 199,530 | -1.23(-0.74%) |
May 14, 2012 | 165.33 | 167.26 | 164.20 | 165.47 | 233,472 | -1.74(-1.04%) |
May 11, 2012 | 167.08 | 168.37 | 166.44 | 167.21 | 261,087 | -1.32(-0.78%) |
May 10, 2012 | 171.36 | 171.86 | 167.46 | 168.53 | 338,528 | -0.87(-0.51%) |
May 09, 2012 | 167.63 | 169.64 | 166.71 | 169.40 | 222,651 | -0.74(-0.43%) |
May 08, 2012 | 168.50 | 170.72 | 166.34 | 170.14 | 351,344 | +0.41(+0.24%) |
May 07, 2012 | 168.33 | 170.04 | 167.27 | 169.73 | 462,622 | +0.20(+0.12%) |
May 04, 2012 | 168.59 | 172.00 | 166.01 | 169.53 | 946,145 | -14.30(-7.78%) |
May 03, 2012 | 184.50 | 187.97 | 182.60 | 183.83 | 238,828 | -0.23(-0.12%) |
May 02, 2012 | 179.91 | 185.52 | 179.57 | 184.06 | 253,758 | +2.05(+1.13%) |
May 01, 2012 | 179.30 | 184.74 | 178.65 | 182.01 | 211,151 | +2.69(+1.50%) |
Apr 30, 2012 | 178.81 | 179.80 | 177.50 | 179.32 | 90,215 | +0.28(+0.16%) |
Apr 27, 2012 | 180.00 | 180.60 | 178.93 | 179.04 | 122,417 | +0.00(+0.00%) |
Apr 26, 2012 | 177.04 | 180.06 | 176.78 | 179.04 | 136,521 | +1.78(+1.00%) |
Apr 25, 2012 | 174.30 | 177.62 | 173.26 | 177.26 | 202,869 | +5.33(+3.10%) |
Apr 24, 2012 | 170.00 | 173.26 | 170.00 | 171.93 | 306,825 | -1.52(-0.88%) |
Apr 23, 2012 | 175.00 | 175.40 | 171.62 | 173.45 | 284,252 | -3.34(-1.89%) |
Apr 20, 2012 | 177.58 | 179.25 | 176.77 | 176.79 | 83,034 | +0.49(+0.28%) |
Apr 19, 2012 | 178.11 | 179.36 | 173.98 | 176.30 | 156,424 | -1.33(-0.75%) |
Apr 18, 2012 | 178.20 | 179.38 | 177.27 | 177.63 | 121,807 | -1.45(-0.81%) |
Apr 17, 2012 | 177.24 | 180.12 | 176.48 | 179.08 | 98,716 | +2.88(+1.63%) |
Apr 16, 2012 | 178.62 | 179.80 | 175.16 | 176.20 | 140,859 | -1.37(-0.77%) |
Apr 13, 2012 | 179.07 | 180.81 | 177.26 | 177.57 | 140,241 | -2.31(-1.28%) |
Apr 12, 2012 | 174.76 | 179.94 | 174.58 | 179.88 | 271,925 | +5.27(+3.02%) |
Apr 11, 2012 | 175.91 | 176.78 | 174.24 | 174.61 | 279,207 | +1.04(+0.60%) |
Apr 10, 2012 | 178.23 | 178.69 | 173.50 | 173.57 | 199,780 | -4.66(-2.61%) |
Apr 09, 2012 | 177.03 | 179.55 | 177.00 | 178.23 | 135,416 | -3.18(-1.75%) |
Apr 05, 2012 | 181.94 | 182.47 | 180.77 | 181.41 | 127,325 | -1.26(-0.69%) |
Apr 04, 2012 | 183.06 | 184.35 | 179.70 | 182.67 | 205,914 | -2.41(-1.30%) |
Apr 03, 2012 | 184.39 | 186.25 | 182.80 | 185.08 | 137,983 | +0.91(+0.49%) |
Apr 02, 2012 | 184.20 | 186.57 | 182.69 | 184.17 | 177,292 | -0.58(-0.31%) |
Mar 30, 2012 | 183.06 | 186.43 | 181.97 | 184.75 | 216,243 | +1.73(+0.95%) |
Mar 29, 2012 | 183.11 | 183.35 | 180.76 | 183.02 | 208,028 | -0.73(-0.40%) |
Mar 28, 2012 | 190.00 | 190.00 | 183.00 | 183.75 | 297,709 | -5.92(-3.12%) |
Mar 27, 2012 | 188.80 | 190.02 | 187.37 | 189.67 | 196,230 | +0.95(+0.50%) |
Mar 26, 2012 | 185.02 | 189.33 | 184.93 | 188.72 | 224,985 | +5.22(+2.84%) |
Mar 23, 2012 | 182.81 | 183.50 | 180.68 | 183.50 | 168,921 | +0.46(+0.25%) |
Mar 22, 2012 | 182.90 | 183.29 | 180.33 | 183.04 | 330,113 | -1.56(-0.85%) |
Mar 21, 2012 | 184.48 | 185.34 | 183.49 | 184.60 | 134,667 | +0.60(+0.33%) |
Mar 20, 2012 | 183.68 | 184.89 | 183.00 | 184.00 | 251,749 | -0.15(-0.08%) |
Mar 19, 2012 | 183.97 | 185.15 | 182.20 | 184.15 | 142,742 | -0.05(-0.03%) |
Mar 16, 2012 | 181.59 | 184.76 | 181.45 | 184.20 | 228,216 | +2.42(+1.33%) |
Mar 15, 2012 | 177.78 | 181.91 | 177.32 | 181.78 | 154,969 | +3.90(+2.19%) |
Mar 14, 2012 | 180.57 | 180.93 | 176.77 | 177.88 | 171,067 | -2.92(-1.62%) |
Mar 13, 2012 | 179.11 | 180.80 | 177.93 | 180.80 | 132,041 | +3.09(+1.74%) |
Mar 12, 2012 | 179.56 | 180.24 | 177.07 | 177.71 | 131,239 | -2.20(-1.22%) |
Mar 09, 2012 | 178.18 | 181.13 | 177.96 | 179.91 | 156,945 | +2.13(+1.20%) |
Mar 08, 2012 | 176.86 | 178.59 | 176.41 | 177.78 | 161,484 | +2.60(+1.48%) |
Mar 07, 2012 | 172.53 | 175.55 | 172.53 | 175.18 | 174,202 | +2.22(+1.28%) |
Mar 06, 2012 | 169.67 | 174.93 | 169.67 | 172.96 | 314,180 | -4.23(-2.39%) |
Mar 05, 2012 | 179.55 | 181.96 | 176.34 | 177.19 | 353,252 | -2.91(-1.62%) |
Mar 02, 2012 | 182.59 | 183.91 | 179.55 | 180.10 | 141,869 | -3.11(-1.70%) |