Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 105.18 | 105.77 | 104.10 | 104.94 | 10,843,683 | -0.27(-0.26%) |
May 30, 2012 | 105.87 | 105.90 | 105.01 | 105.21 | 2,860,994 | -1.56(-1.46%) |
May 29, 2012 | 106.37 | 106.95 | 106.03 | 106.77 | 2,691,205 | +1.27(+1.20%) |
May 25, 2012 | 105.81 | 106.08 | 105.26 | 105.50 | 2,931,841 | -0.22(-0.21%) |
May 24, 2012 | 105.94 | 106.07 | 104.95 | 105.73 | 3,616,894 | +0.08(+0.07%) |
May 23, 2012 | 104.83 | 105.78 | 103.83 | 105.65 | 3,185,381 | +0.06(+0.06%) |
May 22, 2012 | 105.66 | 106.40 | 104.88 | 105.58 | 3,399,091 | +0.21(+0.20%) |
May 21, 2012 | 103.93 | 105.43 | 103.78 | 105.38 | 4,322,424 | +1.73(+1.67%) |
May 18, 2012 | 104.92 | 105.10 | 103.47 | 103.64 | 4,854,419 | -0.90(-0.86%) |
May 17, 2012 | 106.10 | 106.23 | 104.46 | 104.54 | 4,900,604 | -1.58(-1.49%) |
May 16, 2012 | 106.96 | 107.45 | 106.07 | 106.12 | 6,850,415 | -0.40(-0.37%) |
May 15, 2012 | 107.03 | 107.66 | 106.33 | 106.52 | 5,759,659 | -0.63(-0.59%) |
May 14, 2012 | 107.28 | 107.84 | 106.94 | 107.14 | 5,750,498 | -1.12(-1.04%) |
May 11, 2012 | 107.96 | 109.32 | 107.92 | 108.27 | 3,909,737 | -0.37(-0.34%) |
May 10, 2012 | 109.16 | 109.29 | 108.41 | 108.63 | 2,953,303 | +0.26(+0.24%) |
May 09, 2012 | 107.91 | 109.10 | 107.41 | 108.38 | 5,525,112 | -0.65(-0.60%) |
May 08, 2012 | 108.84 | 109.24 | 107.77 | 109.03 | 3,924,019 | -0.45(-0.41%) |
May 07, 2012 | 109.03 | 109.87 | 108.97 | 109.48 | 2,423,953 | +0.05(+0.04%) |
May 04, 2012 | 110.65 | 110.75 | 109.37 | 109.43 | 2,705,471 | -1.83(-1.65%) |
May 03, 2012 | 112.10 | 112.17 | 111.02 | 111.26 | 2,809,447 | -0.83(-0.74%) |
May 02, 2012 | 111.73 | 112.19 | 111.39 | 112.09 | 2,635,480 | -0.30(-0.26%) |
May 01, 2012 | 111.63 | 113.15 | 111.54 | 112.39 | 9,867,063 | +0.74(+0.66%) |
Apr 30, 2012 | 111.92 | 112.00 | 111.43 | 111.65 | 5,900,660 | -0.50(-0.45%) |
Apr 27, 2012 | 112.31 | 112.45 | 111.68 | 112.15 | 3,585,734 | +0.20(+0.18%) |
Apr 26, 2012 | 110.95 | 112.08 | 110.88 | 111.95 | 3,072,048 | +0.74(+0.67%) |
Apr 25, 2012 | 110.76 | 111.21 | 110.66 | 111.21 | 3,846,918 | +1.54(+1.41%) |
Apr 24, 2012 | 109.38 | 109.94 | 109.29 | 109.67 | 2,857,524 | +0.41(+0.37%) |
Apr 23, 2012 | 109.07 | 109.35 | 108.58 | 109.26 | 3,100,359 | -0.89(-0.81%) |
Apr 20, 2012 | 110.49 | 110.89 | 110.14 | 110.15 | 2,299,965 | +0.09(+0.09%) |
Apr 19, 2012 | 110.72 | 111.14 | 109.48 | 110.06 | 4,695,256 | -0.66(-0.60%) |
Apr 18, 2012 | 110.61 | 111.08 | 110.53 | 110.72 | 3,291,078 | -0.34(-0.30%) |
Apr 17, 2012 | 110.09 | 111.30 | 109.99 | 111.05 | 2,917,224 | +1.63(+1.49%) |
Apr 16, 2012 | 110.11 | 110.24 | 109.09 | 109.42 | 4,682,978 | -0.09(-0.08%) |
Apr 13, 2012 | 110.59 | 110.60 | 109.44 | 109.51 | 3,111,230 | -1.36(-1.23%) |
Apr 12, 2012 | 109.54 | 110.94 | 109.47 | 110.87 | 4,112,724 | +1.56(+1.43%) |
Apr 11, 2012 | 109.67 | 109.87 | 109.24 | 109.31 | 5,559,699 | +0.75(+0.69%) |
Apr 10, 2012 | 110.18 | 110.50 | 108.44 | 108.56 | 6,913,182 | -1.82(-1.65%) |
Apr 09, 2012 | 110.26 | 110.84 | 110.10 | 110.38 | 3,147,285 | -1.28(-1.15%) |
Apr 05, 2012 | 111.35 | 111.97 | 111.23 | 111.66 | 3,040,162 | +0.02(+0.02%) |
Apr 04, 2012 | 111.97 | 112.09 | 111.31 | 111.64 | 5,778,754 | -1.20(-1.06%) |
Apr 03, 2012 | 113.12 | 113.31 | 112.17 | 112.84 | 3,878,715 | -0.43(-0.38%) |
Apr 02, 2012 | 112.32 | 113.58 | 112.13 | 113.27 | 3,879,798 | +0.88(+0.79%) |
Mar 30, 2012 | 112.56 | 112.67 | 111.86 | 112.39 | 2,741,777 | +0.40(+0.36%) |
Mar 29, 2012 | 111.51 | 112.15 | 111.10 | 111.99 | 4,071,485 | -0.23(-0.21%) |
Mar 28, 2012 | 112.71 | 112.87 | 111.53 | 112.22 | 4,345,516 | -0.53(-0.47%) |
Mar 27, 2012 | 113.20 | 113.28 | 112.69 | 112.75 | 2,688,599 | -0.31(-0.27%) |
Mar 26, 2012 | 112.32 | 113.06 | 112.31 | 113.06 | 2,888,299 | +1.50(+1.34%) |
Mar 23, 2012 | 111.30 | 111.65 | 110.66 | 111.57 | 3,627,533 | +0.38(+0.34%) |
Mar 22, 2012 | 111.16 | 111.44 | 110.82 | 111.19 | 7,595,615 | -0.77(-0.69%) |
Mar 21, 2012 | 112.21 | 112.34 | 111.76 | 111.95 | 3,423,816 | -0.21(-0.18%) |
Mar 20, 2012 | 111.85 | 112.30 | 111.53 | 112.16 | 3,492,056 | -0.34(-0.30%) |
Mar 19, 2012 | 112.00 | 112.83 | 111.90 | 112.50 | 3,828,534 | +0.46(+0.41%) |
Mar 16, 2012 | 112.09 | 112.19 | 111.82 | 112.04 | 3,451,169 | +0.15(+0.13%) |
Mar 15, 2012 | 111.41 | 111.93 | 111.14 | 111.89 | 3,697,079 | +0.67(+0.60%) |
Mar 14, 2012 | 111.42 | 111.68 | 110.91 | 111.23 | 3,185,497 | -0.14(-0.13%) |
Mar 13, 2012 | 110.00 | 111.41 | 109.81 | 111.37 | 4,920,459 | +1.97(+1.80%) |
Mar 12, 2012 | 109.37 | 109.53 | 109.01 | 109.40 | 3,291,019 | +0.02(+0.01%) |
Mar 09, 2012 | 109.19 | 109.67 | 109.05 | 109.38 | 3,293,674 | +0.43(+0.39%) |
Mar 08, 2012 | 108.56 | 109.18 | 108.33 | 108.95 | 3,264,991 | +1.06(+0.98%) |
Mar 07, 2012 | 107.40 | 108.06 | 107.28 | 107.89 | 3,225,879 | +0.80(+0.75%) |
Mar 06, 2012 | 107.62 | 107.67 | 106.83 | 107.09 | 5,292,338 | -1.68(-1.54%) |
Mar 05, 2012 | 108.97 | 109.09 | 108.37 | 108.77 | 3,230,901 | -0.45(-0.41%) |
Mar 02, 2012 | 109.47 | 109.58 | 108.94 | 109.22 | 3,249,230 | -0.29(-0.26%) |