Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 795.98 | 807.63 | 786.71 | 801.07 | 0 | +6.43(+0.81%) |
May 30, 2012 | 802.15 | 804.48 | 792.44 | 794.63 | 0 | -14.62(-1.81%) |
May 29, 2012 | 801.75 | 810.76 | 798.64 | 809.25 | 0 | +10.35(+1.30%) |
May 25, 2012 | 798.90 | 798.90 | 798.90 | 0 | +0.87(+0.11%) | |
May 24, 2012 | 793.38 | 800.65 | 781.65 | 798.03 | 0 | +4.60(+0.58%) |
May 23, 2012 | 789.09 | 794.67 | 779.10 | 793.43 | 0 | +0.44(+0.06%) |
May 22, 2012 | 798.69 | 800.71 | 789.43 | 792.98 | 0 | -5.20(-0.65%) |
May 21, 2012 | 783.66 | 800.00 | 781.40 | 798.19 | 0 | +15.39(+1.97%) |
May 18, 2012 | 789.20 | 797.00 | 780.43 | 782.79 | 0 | -3.61(-0.46%) |
May 17, 2012 | 807.19 | 809.41 | 785.46 | 786.40 | 0 | -20.55(-2.55%) |
May 16, 2012 | 819.89 | 820.57 | 805.47 | 806.95 | 0 | -9.71(-1.19%) |
May 15, 2012 | 823.32 | 825.56 | 812.78 | 816.66 | 0 | -6.14(-0.75%) |
May 14, 2012 | 829.17 | 836.91 | 821.99 | 822.80 | 0 | -12.29(-1.47%) |
May 11, 2012 | 829.06 | 839.68 | 826.69 | 835.09 | 0 | +1.75(+0.21%) |
May 10, 2012 | 839.36 | 840.51 | 828.27 | 833.34 | 0 | -1.24(-0.15%) |
May 09, 2012 | 834.29 | 841.51 | 831.93 | 834.58 | 0 | -7.23(-0.86%) |
May 08, 2012 | 837.48 | 844.62 | 833.75 | 841.82 | 0 | -0.26(-0.03%) |
May 07, 2012 | 836.76 | 845.68 | 835.17 | 842.07 | 0 | +3.68(+0.44%) |
May 04, 2012 | 849.52 | 854.60 | 833.27 | 838.39 | 0 | -22.21(-2.58%) |
May 03, 2012 | 865.01 | 869.37 | 857.36 | 860.60 | 0 | -3.75(-0.43%) |
May 02, 2012 | 855.44 | 866.69 | 850.58 | 864.35 | 0 | +3.90(+0.45%) |
May 01, 2012 | 852.55 | 867.32 | 847.91 | 860.46 | 0 | +8.23(+0.97%) |
Apr 30, 2012 | 853.76 | 854.65 | 844.91 | 852.22 | 0 | -3.43(-0.40%) |
Apr 27, 2012 | 852.61 | 859.79 | 847.84 | 855.65 | 0 | +5.99(+0.70%) |
Apr 26, 2012 | 844.97 | 851.73 | 841.69 | 849.67 | 0 | +2.16(+0.25%) |
Apr 25, 2012 | 848.54 | 849.91 | 841.64 | 847.51 | 0 | +5.32(+0.63%) |
Apr 24, 2012 | 825.37 | 842.53 | 823.87 | 842.19 | 0 | +18.01(+2.18%) |
Apr 23, 2012 | 825.41 | 828.37 | 817.44 | 824.18 | 0 | -7.91(-0.95%) |
Apr 20, 2012 | 824.96 | 837.28 | 821.54 | 832.10 | 0 | +11.61(+1.41%) |
Apr 19, 2012 | 820.99 | 826.52 | 815.37 | 820.49 | 0 | +0.73(+0.09%) |
Apr 18, 2012 | 822.10 | 827.66 | 817.53 | 819.76 | 0 | -5.94(-0.72%) |
Apr 17, 2012 | 823.68 | 829.93 | 818.00 | 825.70 | 0 | +3.61(+0.44%) |
Apr 16, 2012 | 817.83 | 827.85 | 816.60 | 822.09 | 0 | +8.45(+1.04%) |
Apr 13, 2012 | 817.99 | 820.64 | 811.89 | 813.64 | 0 | -5.35(-0.65%) |
Apr 12, 2012 | 811.07 | 819.97 | 807.22 | 819.00 | 0 | +7.72(+0.95%) |
Apr 11, 2012 | 804.81 | 812.12 | 800.51 | 811.28 | 0 | +14.22(+1.78%) |
Apr 10, 2012 | 808.46 | 810.84 | 795.88 | 797.06 | 0 | -11.05(-1.37%) |
Apr 09, 2012 | 804.01 | 812.95 | 800.38 | 808.10 | 0 | -6.31(-0.77%) |
Apr 05, 2012 | 811.52 | 816.83 | 809.79 | 814.41 | 0 | +0.08(+0.01%) |
Apr 04, 2012 | 817.14 | 820.76 | 810.42 | 814.33 | 0 | -9.48(-1.15%) |
Apr 03, 2012 | 824.97 | 828.36 | 819.52 | 823.82 | 0 | -3.81(-0.46%) |
Apr 02, 2012 | 820.00 | 828.80 | 817.47 | 827.63 | 0 | +5.37(+0.65%) |
Mar 30, 2012 | 822.28 | 824.75 | 817.51 | 822.26 | 0 | +4.52(+0.55%) |
Mar 29, 2012 | 809.79 | 818.96 | 807.74 | 817.74 | 0 | +1.99(+0.24%) |
Mar 28, 2012 | 815.24 | 819.20 | 807.59 | 815.75 | 0 | -0.68(-0.08%) |
Mar 27, 2012 | 819.64 | 822.24 | 813.74 | 816.43 | 0 | -3.01(-0.37%) |
Mar 26, 2012 | 819.80 | 824.99 | 814.71 | 819.44 | 0 | +7.17(+0.88%) |
Mar 23, 2012 | 805.38 | 814.93 | 801.76 | 812.27 | 0 | +9.01(+1.12%) |
Mar 22, 2012 | 806.05 | 806.99 | 799.19 | 803.25 | 0 | -8.60(-1.06%) |
Mar 21, 2012 | 813.92 | 817.38 | 809.68 | 811.85 | 0 | -1.41(-0.17%) |
Mar 20, 2012 | 810.51 | 816.61 | 808.25 | 813.26 | 0 | -0.74(-0.09%) |
Mar 19, 2012 | 809.73 | 818.62 | 806.53 | 814.00 | 0 | +3.46(+0.43%) |
Mar 16, 2012 | 803.60 | 811.37 | 799.17 | 810.54 | 0 | +12.49(+1.56%) |
Mar 15, 2012 | 796.63 | 799.77 | 787.81 | 798.06 | 0 | +6.09(+0.77%) |
Mar 14, 2012 | 791.53 | 797.16 | 786.94 | 791.96 | 0 | -0.45(-0.06%) |
Mar 13, 2012 | 780.28 | 795.26 | 779.41 | 792.42 | 0 | +14.66(+1.89%) |
Mar 12, 2012 | 775.27 | 785.51 | 772.11 | 777.76 | 0 | -2.14(-0.27%) |
Mar 09, 2012 | 773.93 | 785.42 | 770.89 | 779.90 | 0 | +7.19(+0.93%) |
Mar 08, 2012 | 782.79 | 783.90 | 769.88 | 772.71 | 0 | -8.26(-1.06%) |
Mar 07, 2012 | 782.80 | 786.26 | 772.67 | 780.97 | 0 | -0.06(-0.01%) |
Mar 06, 2012 | 785.05 | 791.12 | 778.64 | 781.03 | 0 | -12.12(-1.53%) |
Mar 05, 2012 | 785.62 | 794.04 | 777.72 | 793.15 | 0 | +3.32(+0.42%) |
Mar 02, 2012 | 795.15 | 795.84 | 782.70 | 789.83 | 0 | -6.15(-0.77%) |