Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 156.26 | 156.97 | 154.70 | 154.91 | 2,973,358 | -1.18(-0.75%) |
Feb 28, 2012 | 156.44 | 156.96 | 155.20 | 156.09 | 2,007,426 | -0.19(-0.12%) |
Feb 27, 2012 | 155.14 | 156.99 | 154.12 | 156.28 | 2,332,522 | +0.03(+0.02%) |
Feb 24, 2012 | 156.43 | 157.07 | 156.02 | 156.26 | 3,242,977 | +0.04(+0.03%) |
Feb 23, 2012 | 154.97 | 156.35 | 154.10 | 156.21 | 3,708,570 | +1.25(+0.80%) |
Feb 22, 2012 | 155.38 | 156.05 | 154.43 | 154.97 | 3,343,907 | -0.60(-0.39%) |
Feb 21, 2012 | 156.53 | 156.79 | 154.88 | 155.57 | 2,307,431 | -0.69(-0.44%) |
Feb 17, 2012 | 157.07 | 157.19 | 155.91 | 156.26 | 1,908,493 | -0.11(-0.07%) |
Feb 16, 2012 | 154.15 | 156.47 | 154.08 | 156.37 | 4,189,166 | +2.41(+1.56%) |
Feb 15, 2012 | 155.27 | 155.49 | 153.40 | 153.96 | 3,747,425 | -0.48(-0.31%) |
Feb 14, 2012 | 153.85 | 154.48 | 153.34 | 154.44 | 2,889,394 | -0.07(-0.05%) |
Feb 13, 2012 | 154.54 | 154.91 | 153.21 | 154.51 | 1,907,835 | +1.64(+1.07%) |
Feb 10, 2012 | 153.02 | 153.53 | 152.28 | 152.87 | 2,430,788 | -1.69(-1.09%) |
Feb 09, 2012 | 154.89 | 154.94 | 153.13 | 154.56 | 2,320,212 | +0.20(+0.13%) |
Feb 08, 2012 | 154.33 | 155.00 | 153.23 | 154.36 | 1,952,332 | +0.33(+0.21%) |
Feb 07, 2012 | 153.54 | 154.40 | 152.79 | 154.03 | 3,209,412 | +0.17(+0.11%) |
Feb 06, 2012 | 153.29 | 154.01 | 153.10 | 153.87 | 1,625,351 | -0.14(-0.09%) |
Feb 03, 2012 | 153.54 | 154.24 | 153.07 | 154.01 | 5,121,166 | +2.38(+1.57%) |
Feb 02, 2012 | 151.57 | 152.30 | 151.14 | 151.63 | 2,689,779 | +0.34(+0.22%) |
Feb 01, 2012 | 149.54 | 151.46 | 149.38 | 151.29 | 3,195,969 | +3.06(+2.06%) |
Jan 31, 2012 | 149.66 | 149.79 | 147.70 | 148.23 | 2,048,351 | -0.37(-0.25%) |
Jan 30, 2012 | 148.16 | 149.10 | 147.07 | 148.59 | 2,068,105 | -0.89(-0.59%) |
Jan 27, 2012 | 147.91 | 149.68 | 147.89 | 149.48 | 2,200,529 | +0.91(+0.61%) |
Jan 26, 2012 | 150.50 | 150.60 | 147.90 | 148.57 | 2,976,198 | -0.99(-0.66%) |
Jan 25, 2012 | 147.93 | 149.84 | 147.10 | 149.56 | 3,851,835 | +1.53(+1.03%) |
Jan 24, 2012 | 146.66 | 148.09 | 146.09 | 148.03 | 3,533,027 | +0.56(+0.38%) |
Jan 23, 2012 | 147.53 | 148.67 | 146.40 | 147.48 | 2,474,592 | +0.01(+0.01%) |
Jan 20, 2012 | 147.56 | 147.66 | 146.95 | 147.47 | 3,551,805 | -0.10(-0.07%) |
Jan 19, 2012 | 147.01 | 147.92 | 146.56 | 147.57 | 2,119,371 | +1.18(+0.80%) |
Jan 18, 2012 | 144.16 | 146.48 | 143.70 | 146.40 | 3,287,898 | +2.41(+1.67%) |
Jan 17, 2012 | 145.00 | 145.46 | 143.76 | 143.99 | 1,682,029 | +0.16(+0.11%) |
Jan 13, 2012 | 143.40 | 143.88 | 142.37 | 143.82 | 1,784,918 | -0.67(-0.46%) |
Jan 12, 2012 | 144.61 | 144.69 | 142.95 | 144.49 | 2,076,102 | +0.28(+0.19%) |
Jan 11, 2012 | 143.40 | 144.42 | 143.23 | 144.22 | 2,571,138 | +0.30(+0.21%) |
Jan 10, 2012 | 143.61 | 144.17 | 143.37 | 143.92 | 4,233,408 | +1.94(+1.37%) |
Jan 09, 2012 | 141.86 | 142.29 | 140.68 | 141.97 | 2,230,013 | +0.78(+0.56%) |
Jan 06, 2012 | 141.13 | 142.13 | 140.13 | 141.19 | 2,453,752 | -0.13(-0.09%) |
Jan 05, 2012 | 139.55 | 141.61 | 138.16 | 141.32 | 3,311,344 | +1.08(+0.77%) |
Jan 04, 2012 | 139.96 | 140.81 | 139.25 | 140.24 | 2,254,884 | +1.18(+0.85%) |
Dec 30, 2011 | 140.22 | 140.35 | 138.91 | 139.06 | 3,037,878 | -0.84(-0.60%) |
Dec 29, 2011 | 138.54 | 140.10 | 138.26 | 139.90 | 1,295,178 | +1.79(+1.29%) |
Dec 28, 2011 | 140.46 | 140.55 | 137.94 | 138.11 | 3,136,903 | -2.28(-1.63%) |
Dec 27, 2011 | 139.70 | 141.15 | 139.46 | 140.40 | 2,336,486 | +0.23(+0.16%) |
Dec 23, 2011 | 139.81 | 140.20 | 139.17 | 140.17 | 1,099,714 | +2.23(+1.62%) |
Dec 21, 2011 | 137.13 | 138.36 | 135.78 | 137.94 | 2,436,114 | +0.25(+0.18%) |
Dec 20, 2011 | 135.71 | 138.02 | 135.68 | 137.68 | 4,024,757 | +4.58(+3.44%) |
Dec 19, 2011 | 136.29 | 136.74 | 132.83 | 133.11 | 4,440,837 | -2.23(-1.65%) |
Dec 16, 2011 | 135.00 | 137.10 | 134.74 | 135.34 | 6,954,275 | +0.84(+0.62%) |
Dec 15, 2011 | 135.16 | 135.23 | 133.56 | 134.50 | 3,575,608 | +0.91(+0.68%) |
Dec 14, 2011 | 134.61 | 135.09 | 133.13 | 133.59 | 3,938,658 | -2.01(-1.49%) |
Dec 13, 2011 | 139.51 | 139.86 | 134.68 | 135.61 | 6,338,548 | -2.65(-1.92%) |
Dec 12, 2011 | 138.94 | 138.97 | 136.89 | 138.26 | 5,222,662 | -2.36(-1.68%) |
Dec 09, 2011 | 137.83 | 141.00 | 137.68 | 140.62 | 5,045,303 | +3.27(+2.38%) |
Dec 08, 2011 | 140.00 | 140.41 | 137.04 | 137.35 | 5,727,649 | -3.69(-2.61%) |
Dec 07, 2011 | 140.43 | 141.65 | 138.58 | 141.04 | 5,021,642 | -0.44(-0.31%) |
Dec 06, 2011 | 141.75 | 142.19 | 140.55 | 141.48 | 3,685,740 | -0.33(-0.23%) |
Dec 05, 2011 | 142.35 | 143.17 | 140.88 | 141.81 | 3,673,688 | +2.03(+1.45%) |
Dec 02, 2011 | 140.96 | 141.95 | 139.66 | 139.78 | 3,339,047 | +0.35(+0.25%) |