Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 142.40 | 143.06 | 140.95 | 141.14 | 791,899 | -0.79(-0.56%) |
Feb 28, 2012 | 141.63 | 142.28 | 140.50 | 141.93 | 515,831 | +0.19(+0.14%) |
Feb 27, 2012 | 139.62 | 143.19 | 139.12 | 141.73 | 779,679 | +0.93(+0.66%) |
Feb 24, 2012 | 140.94 | 141.12 | 140.01 | 140.81 | 697,947 | +0.06(+0.05%) |
Feb 23, 2012 | 139.50 | 141.24 | 139.34 | 140.74 | 847,625 | +1.41(+1.01%) |
Feb 22, 2012 | 139.81 | 140.46 | 139.16 | 139.34 | 1,103,167 | -0.87(-0.62%) |
Feb 21, 2012 | 141.81 | 142.15 | 138.86 | 140.20 | 763,562 | -1.54(-1.08%) |
Feb 17, 2012 | 142.16 | 143.58 | 141.32 | 141.74 | 791,832 | +0.03(+0.02%) |
Feb 16, 2012 | 141.35 | 143.36 | 140.59 | 141.71 | 1,085,344 | +1.47(+1.05%) |
Feb 15, 2012 | 142.17 | 142.98 | 140.03 | 140.24 | 1,258,524 | -1.75(-1.24%) |
Feb 14, 2012 | 139.14 | 142.06 | 138.92 | 141.99 | 1,097,249 | +1.96(+1.40%) |
Feb 13, 2012 | 140.59 | 141.76 | 139.13 | 140.03 | 1,050,483 | -0.19(-0.13%) |
Feb 10, 2012 | 138.07 | 141.44 | 138.07 | 140.22 | 1,568,985 | +0.05(+0.03%) |
Feb 09, 2012 | 139.41 | 142.97 | 136.65 | 140.17 | 2,462,943 | +0.85(+0.61%) |
Feb 08, 2012 | 138.69 | 144.99 | 138.12 | 139.32 | 7,061,347 | +11.71(+9.18%) |
Feb 07, 2012 | 127.55 | 128.36 | 125.52 | 127.60 | 1,548,320 | -0.28(-0.22%) |
Feb 06, 2012 | 126.39 | 128.21 | 125.50 | 127.88 | 1,084,597 | +1.17(+0.92%) |
Feb 03, 2012 | 125.69 | 127.44 | 125.11 | 126.71 | 981,612 | +2.41(+1.94%) |
Feb 02, 2012 | 124.44 | 126.73 | 123.85 | 124.30 | 821,791 | -0.74(-0.59%) |
Feb 01, 2012 | 124.18 | 125.65 | 123.69 | 125.04 | 1,562,913 | +1.55(+1.26%) |
Jan 31, 2012 | 123.41 | 124.39 | 122.80 | 123.48 | 1,115,141 | +0.81(+0.66%) |
Jan 30, 2012 | 122.27 | 122.99 | 121.12 | 122.67 | 892,111 | -0.42(-0.34%) |
Jan 27, 2012 | 121.70 | 123.79 | 120.83 | 123.09 | 705,175 | +1.01(+0.82%) |
Jan 26, 2012 | 123.27 | 124.25 | 121.15 | 122.09 | 749,998 | -1.18(-0.96%) |
Jan 25, 2012 | 121.70 | 123.87 | 120.80 | 123.27 | 793,586 | +0.81(+0.66%) |
Jan 24, 2012 | 118.42 | 123.48 | 118.42 | 122.45 | 1,771,290 | +3.87(+3.26%) |
Jan 23, 2012 | 118.54 | 120.15 | 116.21 | 118.59 | 948,581 | -0.79(-0.66%) |
Jan 20, 2012 | 119.55 | 120.09 | 118.67 | 119.37 | 874,887 | +0.22(+0.18%) |
Jan 19, 2012 | 118.70 | 119.50 | 117.64 | 119.16 | 1,613,095 | +0.78(+0.66%) |
Jan 18, 2012 | 115.81 | 118.64 | 114.31 | 118.38 | 1,135,003 | +2.86(+2.48%) |
Jan 17, 2012 | 117.78 | 118.33 | 115.03 | 115.52 | 1,125,690 | -1.20(-1.03%) |
Jan 13, 2012 | 116.56 | 117.99 | 116.35 | 116.72 | 619,099 | -0.62(-0.53%) |
Jan 12, 2012 | 116.74 | 117.51 | 114.78 | 117.34 | 1,058,801 | -0.08(-0.07%) |
Jan 11, 2012 | 117.05 | 118.16 | 116.25 | 117.42 | 1,230,309 | -2.26(-1.89%) |
Jan 10, 2012 | 118.39 | 119.98 | 115.22 | 119.68 | 1,961,976 | +0.78(+0.66%) |
Jan 09, 2012 | 118.25 | 119.83 | 117.20 | 118.90 | 1,894,447 | +4.60(+4.02%) |
Jan 06, 2012 | 115.12 | 115.20 | 113.57 | 114.31 | 712,319 | -1.19(-1.03%) |
Jan 05, 2012 | 114.80 | 115.81 | 112.11 | 115.49 | 1,303,616 | -0.58(-0.50%) |
Jan 04, 2012 | 111.33 | 117.16 | 111.33 | 116.08 | 1,264,583 | +3.90(+3.48%) |
Dec 30, 2011 | 112.47 | 113.13 | 112.11 | 112.18 | 579,116 | -0.26(-0.23%) |
Dec 29, 2011 | 112.78 | 113.30 | 111.77 | 112.44 | 694,271 | -0.26(-0.23%) |
Dec 28, 2011 | 113.95 | 114.59 | 112.52 | 112.70 | 573,607 | -1.56(-1.37%) |
Dec 27, 2011 | 112.79 | 115.23 | 111.84 | 114.26 | 436,316 | +1.09(+0.96%) |
Dec 23, 2011 | 110.97 | 113.21 | 110.54 | 113.17 | 678,432 | +2.18(+1.96%) |
Dec 21, 2011 | 111.10 | 111.61 | 110.32 | 110.99 | 889,013 | -0.55(-0.50%) |
Dec 20, 2011 | 112.21 | 112.52 | 110.86 | 111.54 | 1,077,590 | +1.07(+0.97%) |
Dec 19, 2011 | 113.46 | 114.13 | 110.26 | 110.47 | 985,452 | -2.56(-2.26%) |
Dec 16, 2011 | 114.80 | 115.31 | 112.32 | 113.03 | 1,127,944 | -0.80(-0.70%) |
Dec 15, 2011 | 113.74 | 114.48 | 111.76 | 113.83 | 937,405 | +1.00(+0.89%) |
Dec 14, 2011 | 113.94 | 114.26 | 111.39 | 112.83 | 1,466,804 | -1.73(-1.51%) |
Dec 13, 2011 | 118.46 | 119.05 | 113.31 | 114.56 | 843,524 | -3.40(-2.89%) |
Dec 12, 2011 | 118.04 | 118.69 | 116.56 | 117.96 | 966,753 | -1.61(-1.34%) |
Dec 09, 2011 | 118.85 | 120.23 | 116.64 | 119.57 | 981,037 | +0.68(+0.57%) |
Dec 08, 2011 | 120.68 | 121.86 | 118.33 | 118.89 | 994,457 | -2.44(-2.02%) |
Dec 07, 2011 | 122.40 | 123.09 | 120.39 | 121.33 | 1,137,622 | -1.04(-0.85%) |
Dec 06, 2011 | 122.36 | 123.48 | 121.47 | 122.37 | 1,354,191 | +0.39(+0.32%) |
Dec 05, 2011 | 119.67 | 123.16 | 119.02 | 121.98 | 2,031,119 | +4.42(+3.76%) |
Dec 02, 2011 | 117.87 | 120.30 | 117.28 | 117.56 | 948,886 | +1.13(+0.97%) |