Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 273.17 | 273.17 | 273.17 | 273.17 | 0 | +10.54(+4.01%) |
Feb 27, 2012 | 262.63 | 262.63 | 262.63 | 0 | -6.87(-2.55%) | |
Feb 24, 2012 | 273.09 | 273.09 | 269.50 | 269.50 | 12 | +1.00(+0.37%) |
Feb 22, 2012 | 268.50 | 268.50 | 268.50 | 0 | -1.00(-0.37%) | |
Feb 17, 2012 | 269.50 | 269.50 | 269.50 | 0 | +6.50(+2.47%) | |
Feb 16, 2012 | 262.60 | 263.00 | 262.60 | 263.00 | 158 | -6.46(-2.40%) |
Feb 15, 2012 | 269.46 | 269.46 | 269.46 | 269.46 | 5 | +6.30(+2.39%) |
Feb 14, 2012 | 263.16 | 263.16 | 263.16 | 263.16 | 4 | -6.18(-2.29%) |
Feb 13, 2012 | 263.50 | 269.34 | 263.50 | 269.34 | 178 | +9.23(+3.55%) |
Feb 10, 2012 | 262.00 | 262.00 | 260.11 | 260.11 | 67 | -5.86(-2.20%) |
Feb 09, 2012 | 265.97 | 265.97 | 265.97 | 265.97 | 1 | -0.03(-0.01%) |
Feb 08, 2012 | 270.88 | 270.88 | 266.00 | 266.00 | 417 | -8.00(-2.92%) |
Feb 07, 2012 | 270.52 | 274.00 | 270.52 | 274.00 | 182 | +6.58(+2.46%) |
Feb 06, 2012 | 267.92 | 267.92 | 267.42 | 267.42 | 57 | +18.37(+7.38%) |
Feb 03, 2012 | 246.00 | 249.50 | 246.00 | 249.05 | 369 | +2.05(+0.83%) |
Jan 31, 2012 | 247.00 | 247.00 | 247.00 | 0 | +6.60(+2.75%) | |
Jan 27, 2012 | 240.40 | 240.40 | 240.40 | 240.40 | 0 | +3.27(+1.38%) |
Jan 26, 2012 | 237.13 | 237.13 | 237.13 | 237.13 | 1 | +7.11(+3.09%) |
Jan 24, 2012 | 230.02 | 230.02 | 230.02 | 230.02 | 0 | -4.48(-1.91%) |
Jan 20, 2012 | 234.50 | 234.50 | 234.50 | 0 | +8.29(+3.66%) | |
Jan 18, 2012 | 226.21 | 226.21 | 226.21 | 0 | +6.21(+2.82%) | |
Jan 12, 2012 | 220.00 | 220.00 | 220.00 | 0 | -4.29(-1.91%) | |
Jan 10, 2012 | 224.29 | 224.29 | 224.29 | 0 | -1.71(-0.76%) | |
Jan 05, 2012 | 226.00 | 226.00 | 226.00 | 0 | -3.50(-1.53%) | |
Jan 04, 2012 | 229.50 | 229.50 | 229.50 | 229.50 | 25 | +14.50(+6.74%) |
Dec 29, 2011 | 215.00 | 215.00 | 215.00 | 215.00 | 0 | -3.48(-1.59%) |
Dec 27, 2011 | 218.48 | 218.48 | 218.48 | 218.48 | 0 | -1.15(-0.52%) |
Dec 23, 2011 | 219.50 | 219.63 | 219.50 | 219.63 | 201 | +2.63(+1.21%) |
Dec 21, 2011 | 217.00 | 217.00 | 217.00 | 217.00 | 62 | -3.58(-1.62%) |
Dec 20, 2011 | 217.99 | 220.58 | 217.99 | 220.58 | 163 | +8.25(+3.89%) |
Dec 19, 2011 | 213.27 | 213.27 | 212.33 | 212.33 | 2,220 | -1.03(-0.48%) |
Dec 16, 2011 | 213.36 | 213.36 | 213.36 | 213.36 | 224 | +0.18(+0.08%) |
Dec 15, 2011 | 213.18 | 213.18 | 213.18 | 213.18 | 5 | -2.21(-1.03%) |
Dec 14, 2011 | 215.67 | 215.67 | 215.39 | 215.39 | 28 | -3.74(-1.71%) |
Dec 12, 2011 | 219.13 | 219.13 | 219.13 | 219.13 | 0 | -2.87(-1.29%) |
Dec 09, 2011 | 222.00 | 222.00 | 222.00 | 222.00 | 18 | +1.61(+0.73%) |
Dec 08, 2011 | 220.39 | 220.39 | 220.39 | 220.39 | 88 | -10.61(-4.59%) |
Dec 07, 2011 | 230.50 | 231.00 | 230.50 | 231.00 | 1,379 | -5.57(-2.35%) |
Nov 30, 2011 | 236.57 | 236.57 | 236.57 | 0 | +9.50(+4.18%) | |
Nov 29, 2011 | 227.07 | 227.07 | 227.07 | 227.07 | 134 | -0.28(-0.12%) |
Nov 28, 2011 | 227.35 | 227.35 | 227.35 | 227.35 | 3 | +5.35(+2.41%) |
Nov 25, 2011 | 222.00 | 222.00 | 222.00 | 222.00 | 366 | +6.48(+3.01%) |
Nov 21, 2011 | 215.52 | 215.52 | 215.52 | 215.52 | 0 | -12.48(-5.47%) |
Nov 18, 2011 | 228.00 | 228.00 | 228.00 | 228.00 | 10 | +5.50(+2.47%) |
Nov 15, 2011 | 222.50 | 222.50 | 222.50 | 0 | +1.90(+0.86%) | |
Nov 09, 2011 | 220.60 | 220.60 | 220.60 | 0 | -9.40(-4.09%) | |
Nov 08, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 20 | +2.00(+0.88%) |
Nov 07, 2011 | 227.00 | 228.00 | 227.00 | 228.00 | 27 | +8.09(+3.68%) |
Nov 04, 2011 | 220.50 | 220.50 | 219.91 | 219.91 | 7 | -0.59(-0.27%) |
Nov 03, 2011 | 220.49 | 220.50 | 220.49 | 220.50 | 217 | +3.83(+1.77%) |
Nov 02, 2011 | 216.67 | 216.67 | 216.67 | 216.67 | 233 | -3.45(-1.57%) |
Nov 01, 2011 | 221.17 | 221.17 | 220.12 | 220.12 | 50 | -8.38(-3.67%) |
Oct 31, 2011 | 228.50 | 228.50 | 228.50 | 228.50 | 25 | -1.00(-0.44%) |
Oct 28, 2011 | 230.00 | 230.00 | 229.50 | 229.50 | 910 | -0.49(-0.21%) |
Oct 27, 2011 | 225.15 | 229.99 | 225.15 | 229.99 | 665 | +11.99(+5.50%) |
Oct 25, 2011 | 218.00 | 218.00 | 218.00 | 0 | +2.02(+0.94%) | |
Oct 24, 2011 | 215.98 | 215.98 | 215.98 | 215.98 | 44 | -1.02(-0.47%) |
Oct 21, 2011 | 218.31 | 218.31 | 217.00 | 217.00 | 441 | +4.40(+2.07%) |
Oct 20, 2011 | 214.80 | 214.80 | 212.60 | 212.60 | 45 | -11.90(-5.30%) |
Oct 19, 2011 | 225.25 | 225.25 | 224.50 | 224.50 | 34 | +0.13(+0.06%) |
Oct 17, 2011 | 224.37 | 224.37 | 224.37 | 0 | -5.35(-2.33%) | |
Oct 13, 2011 | 229.72 | 229.72 | 229.72 | 229.72 | 0 | -1.60(-0.69%) |
Oct 12, 2011 | 233.00 | 233.00 | 230.00 | 231.32 | 625 | -6.18(-2.60%) |
Oct 11, 2011 | 237.50 | 238.76 | 237.50 | 237.50 | 1,000 | -17.18(-6.75%) |
Oct 10, 2011 | 251.45 | 254.68 | 251.45 | 254.68 | 51 | +3.58(+1.43%) |
Oct 07, 2011 | 251.35 | 251.35 | 249.00 | 251.10 | 80 | +4.44(+1.80%) |
Oct 06, 2011 | 245.00 | 246.66 | 245.00 | 246.66 | 50 | +6.66(+2.78%) |
Oct 05, 2011 | 242.94 | 243.55 | 240.00 | 240.00 | 1,225 | +0.87(+0.36%) |
Oct 04, 2011 | 239.13 | 239.13 | 239.13 | 239.13 | 50 | +5.13(+2.19%) |
Oct 03, 2011 | 233.00 | 234.00 | 232.14 | 234.00 | 146 | -7.00(-2.90%) |
Sep 30, 2011 | 239.46 | 241.00 | 239.46 | 241.00 | 237 | +8.64(+3.72%) |
Sep 29, 2011 | 240.50 | 240.50 | 232.36 | 232.36 | 165 | -9.93(-4.10%) |
Sep 28, 2011 | 242.49 | 245.50 | 242.29 | 242.29 | 39 | -0.11(-0.05%) |
Sep 27, 2011 | 245.50 | 245.50 | 242.40 | 242.40 | 50 | +2.40(+1.00%) |
Sep 23, 2011 | 240.00 | 240.00 | 240.00 | 0 | -1.00(-0.41%) | |
Sep 22, 2011 | 241.00 | 241.00 | 241.00 | 241.00 | 2 | +0.70(+0.29%) |
Sep 21, 2011 | 240.30 | 240.30 | 240.30 | 240.30 | 25 | +0.67(+0.28%) |
Sep 20, 2011 | 239.63 | 239.63 | 239.63 | 239.63 | 53 | -2.37(-0.98%) |
Sep 19, 2011 | 243.00 | 243.00 | 242.00 | 242.00 | 104 | -3.82(-1.55%) |
Sep 16, 2011 | 245.82 | 245.82 | 245.82 | 245.82 | 10 | +9.55(+4.04%) |
Sep 15, 2011 | 235.86 | 236.27 | 235.86 | 236.27 | 300 | +6.27(+2.73%) |
Sep 14, 2011 | 227.50 | 230.00 | 224.58 | 230.00 | 160 | +0.52(+0.23%) |
Sep 13, 2011 | 229.48 | 229.48 | 229.48 | 229.48 | 25 | +1.63(+0.72%) |
Sep 09, 2011 | 227.85 | 227.85 | 227.85 | 227.85 | 0 | +11.35(+5.24%) |
Sep 07, 2011 | 216.50 | 216.50 | 216.50 | 216.50 | 0 | +4.02(+1.89%) |
Sep 06, 2011 | 211.00 | 212.48 | 211.00 | 212.48 | 124 | -8.39(-3.80%) |
Sep 02, 2011 | 220.87 | 220.87 | 220.87 | 220.87 | 1 | -1.17(-0.53%) |
Sep 01, 2011 | 221.44 | 222.04 | 221.44 | 222.04 | 47 | +0.54(+0.24%) |
Aug 31, 2011 | 221.50 | 221.50 | 221.50 | 221.50 | 4,410 | +9.39(+4.43%) |
Aug 25, 2011 | 212.11 | 212.11 | 212.11 | 0 | -8.27(-3.75%) | |
Aug 23, 2011 | 220.38 | 220.38 | 220.38 | 0 | +13.65(+6.60%) | |
Aug 19, 2011 | 206.73 | 206.73 | 206.73 | 0 | -8.27(-3.85%) | |
Aug 18, 2011 | 215.00 | 215.00 | 215.00 | 215.00 | 3 | -10.54(-4.67%) |
Aug 12, 2011 | 225.54 | 225.54 | 225.54 | 0 | -4.46(-1.94%) | |
Aug 11, 2011 | 226.00 | 230.54 | 226.00 | 230.00 | 426 | +14.00(+6.48%) |
Aug 10, 2011 | 209.50 | 216.00 | 209.50 | 216.00 | 725 | +14.80(+7.36%) |
Aug 09, 2011 | 201.20 | 201.20 | 201.20 | 201.20 | 20 | -6.00(-2.90%) |
Aug 08, 2011 | 207.20 | 207.20 | 207.20 | 207.20 | 100 | -21.80(-9.52%) |
Aug 02, 2011 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | -8.00(-3.38%) |
Jul 29, 2011 | 237.00 | 237.00 | 237.00 | 0 | +1.50(+0.64%) | |
Jul 28, 2011 | 235.50 | 235.50 | 235.50 | 235.50 | 10 | -2.00(-0.84%) |
Jul 27, 2011 | 237.50 | 237.50 | 237.50 | 237.50 | 5 | +2.70(+1.15%) |
Jul 26, 2011 | 235.00 | 235.00 | 234.80 | 234.80 | 305 | +0.30(+0.13%) |
Jul 22, 2011 | 234.50 | 234.50 | 234.50 | 0 | -2.50(-1.05%) | |
Jul 21, 2011 | 235.74 | 237.00 | 235.74 | 237.00 | 117 | +7.00(+3.04%) |
Jul 20, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 111 | +6.50(+2.91%) |
Jul 19, 2011 | 223.50 | 223.50 | 223.50 | 223.50 | 200 | -3.42(-1.51%) |
Jul 15, 2011 | 226.92 | 226.92 | 226.92 | 0 | +1.02(+0.45%) | |
Jul 14, 2011 | 229.50 | 229.50 | 225.56 | 225.90 | 108 | -5.55(-2.40%) |
Jul 13, 2011 | 228.50 | 231.45 | 226.00 | 231.45 | 5 | -0.55(-0.24%) |
Jul 12, 2011 | 232.00 | 232.00 | 232.00 | 232.00 | 9 | -3.11(-1.32%) |
Jul 11, 2011 | 235.00 | 235.11 | 235.00 | 235.11 | 163 | +1.00(+0.43%) |
Jul 08, 2011 | 234.11 | 234.11 | 234.11 | 234.11 | 54 | -5.56(-2.32%) |
Jul 07, 2011 | 237.00 | 239.67 | 237.00 | 239.67 | 174 | +6.67(+2.86%) |
Jul 06, 2011 | 233.00 | 233.00 | 233.00 | 233.00 | 67 | +1.33(+0.57%) |
Jul 05, 2011 | 231.67 | 231.67 | 231.67 | 231.67 | 2 | -2.33(-1.00%) |
Jun 30, 2011 | 234.00 | 234.00 | 234.00 | 0 | -0.73(-0.31%) | |
Jun 29, 2011 | 234.73 | 234.73 | 234.73 | 234.73 | 5 | +3.25(+1.40%) |
Jun 28, 2011 | 228.23 | 231.48 | 228.23 | 231.48 | 67 | -2.14(-0.92%) |
Jun 27, 2011 | 233.62 | 233.62 | 233.62 | 233.62 | 2 | +1.17(+0.50%) |
Jun 24, 2011 | 236.50 | 236.50 | 232.45 | 232.45 | 50 | -8.05(-3.35%) |
Jun 23, 2011 | 240.50 | 240.50 | 240.50 | 240.50 | 2 | -14.50(-5.69%) |
Jun 22, 2011 | 249.84 | 255.00 | 249.84 | 255.00 | 27 | +3.68(+1.46%) |
Jun 21, 2011 | 251.32 | 251.32 | 251.32 | 251.32 | 2 | +7.51(+3.08%) |
Jun 17, 2011 | 243.81 | 243.81 | 243.81 | 243.81 | 0 | +4.38(+1.83%) |
Jun 15, 2011 | 239.43 | 239.43 | 239.43 | 0 | +2.48(+1.05%) | |
Jun 13, 2011 | 236.95 | 236.95 | 236.95 | 0 | -0.30(-0.13%) | |
Jun 10, 2011 | 237.25 | 237.25 | 237.25 | 237.25 | 101 | -4.72(-1.95%) |
Jun 09, 2011 | 241.49 | 241.97 | 241.49 | 241.97 | 150 | +7.47(+3.19%) |
Jun 08, 2011 | 239.00 | 239.00 | 234.50 | 234.50 | 244 | -3.13(-1.32%) |
Jun 07, 2011 | 237.63 | 237.63 | 237.63 | 237.63 | 4 | +6.13(+2.65%) |
Jun 06, 2011 | 231.50 | 231.50 | 231.50 | 231.50 | 1 | +2.50(+1.09%) |
Jun 03, 2011 | 229.00 | 229.00 | 229.00 | 229.00 | 5 | +12.09(+5.57%) |
May 23, 2011 | 216.91 | 216.91 | 216.91 | 0 | -2.59(-1.18%) | |
May 20, 2011 | 219.50 | 219.50 | 219.50 | 219.50 | 160 | -4.50(-2.01%) |
May 19, 2011 | 220.50 | 224.00 | 220.50 | 224.00 | 320 | +3.00(+1.36%) |
May 18, 2011 | 225.00 | 225.00 | 221.00 | 221.00 | 17 | +0.00(+0.00%) |
May 13, 2011 | 221.00 | 221.00 | 221.00 | 0 | +13.53(+6.52%) | |
May 05, 2011 | 207.47 | 207.47 | 207.47 | 0 | -1.46(-0.70%) | |
May 04, 2011 | 209.36 | 209.36 | 208.93 | 208.93 | 50 | -2.30(-1.09%) |
May 02, 2011 | 211.23 | 211.23 | 211.23 | 211.23 | 0 | +2.30(+1.10%) |
Apr 29, 2011 | 208.91 | 208.93 | 208.91 | 208.93 | 50 | +7.68(+3.82%) |
Apr 27, 2011 | 201.25 | 201.25 | 201.25 | 201.25 | 0 | +0.06(+0.03%) |
Apr 26, 2011 | 199.75 | 201.19 | 199.75 | 201.19 | 84 | +1.69(+0.85%) |
Apr 21, 2011 | 199.50 | 199.50 | 199.50 | 0 | +8.15(+4.26%) | |
Apr 19, 2011 | 191.35 | 191.35 | 191.35 | 191.35 | 0 | -3.29(-1.69%) |
Apr 18, 2011 | 194.64 | 194.64 | 194.64 | 194.64 | 3 | -2.36(-1.20%) |
Apr 15, 2011 | 197.00 | 197.00 | 197.00 | 197.00 | 10 | -1.00(-0.51%) |
Apr 11, 2011 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | +3.75(+1.93%) |
Apr 07, 2011 | 194.25 | 194.25 | 194.25 | 194.25 | 0 | -0.64(-0.33%) |
Apr 06, 2011 | 195.50 | 195.50 | 194.89 | 194.89 | 200 | -5.11(-2.56%) |
Apr 05, 2011 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | -6.40(-3.10%) |
Apr 04, 2011 | 206.40 | 206.40 | 206.40 | 206.40 | 4 | +5.90(+2.94%) |
Apr 01, 2011 | 200.50 | 200.50 | 200.50 | 200.50 | 6 | -4.00(-1.96%) |
Mar 31, 2011 | 204.50 | 204.50 | 204.50 | 204.50 | 124 | +7.20(+3.65%) |
Mar 30, 2011 | 197.30 | 197.30 | 197.30 | 197.30 | 198 | +4.55(+2.36%) |
Mar 29, 2011 | 192.75 | 192.75 | 192.75 | 192.75 | 6 | +0.05(+0.03%) |
Mar 28, 2011 | 197.80 | 197.80 | 192.64 | 192.70 | 319 | -5.60(-2.82%) |
Mar 25, 2011 | 198.30 | 198.30 | 198.30 | 198.30 | 10 | -2.70(-1.34%) |
Mar 24, 2011 | 200.28 | 201.00 | 200.28 | 201.00 | 170 | -2.74(-1.34%) |
Mar 23, 2011 | 203.00 | 203.74 | 203.00 | 203.74 | 114 | +7.99(+4.08%) |
Mar 18, 2011 | 195.75 | 195.75 | 195.75 | 0 | -3.75(-1.88%) | |
Mar 17, 2011 | 199.50 | 199.50 | 196.78 | 199.50 | 636 | +8.25(+4.31%) |
Mar 16, 2011 | 197.00 | 197.00 | 191.25 | 191.25 | 331 | -1.15(-0.60%) |
Mar 15, 2011 | 189.38 | 192.40 | 189.38 | 192.40 | 253 | -16.60(-7.94%) |
Mar 14, 2011 | 201.91 | 209.00 | 201.91 | 209.00 | 122 | -12.00(-5.43%) |
Mar 11, 2011 | 221.00 | 221.00 | 221.00 | 221.00 | 10 | -6.00(-2.64%) |
Mar 10, 2011 | 227.00 | 227.00 | 227.00 | 227.00 | 5 | -0.60(-0.26%) |
Mar 09, 2011 | 227.60 | 227.60 | 227.60 | 227.60 | 64 | -4.80(-2.07%) |
Mar 08, 2011 | 232.40 | 232.40 | 232.40 | 232.40 | 1 | -5.57(-2.34%) |