Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 235.35 | 235.95 | 232.20 | 234.45 | 63,489 | +0.75(+0.32%) |
Mar 29, 2012 | 235.35 | 235.64 | 231.75 | 233.70 | 54,970 | -3.30(-1.39%) |
Mar 28, 2012 | 236.40 | 237.45 | 234.15 | 237.00 | 74,066 | +0.75(+0.32%) |
Mar 27, 2012 | 240.75 | 242.25 | 236.25 | 236.25 | 135,629 | -4.95(-2.05%) |
Mar 26, 2012 | 240.90 | 243.68 | 239.70 | 241.20 | 61,060 | +2.85(+1.20%) |
Mar 23, 2012 | 236.85 | 238.50 | 235.35 | 238.35 | 32,837 | +0.90(+0.38%) |
Mar 22, 2012 | 241.05 | 241.05 | 236.10 | 237.45 | 80,209 | -5.70(-2.34%) |
Mar 21, 2012 | 240.15 | 243.75 | 240.00 | 243.15 | 104,914 | +3.15(+1.31%) |
Mar 20, 2012 | 240.15 | 240.90 | 238.50 | 240.00 | 51,638 | -1.50(-0.62%) |
Mar 19, 2012 | 239.25 | 242.70 | 238.20 | 241.50 | 67,028 | +2.55(+1.07%) |
Mar 16, 2012 | 243.30 | 243.30 | 237.30 | 238.95 | 172,969 | -4.20(-1.73%) |
Mar 15, 2012 | 244.80 | 245.70 | 239.25 | 243.15 | 73,271 | -1.05(-0.43%) |
Mar 14, 2012 | 252.15 | 252.75 | 242.70 | 244.20 | 89,282 | -9.30(-3.67%) |
Mar 13, 2012 | 248.40 | 253.50 | 245.40 | 253.50 | 64,929 | +7.05(+2.86%) |
Mar 12, 2012 | 248.85 | 249.75 | 245.28 | 246.45 | 35,370 | -1.65(-0.67%) |
Mar 09, 2012 | 245.40 | 249.15 | 244.35 | 248.10 | 47,550 | +2.40(+0.98%) |
Mar 08, 2012 | 242.25 | 245.70 | 241.05 | 245.70 | 42,953 | +4.65(+1.93%) |
Mar 07, 2012 | 239.55 | 241.50 | 238.80 | 241.05 | 61,944 | +2.25(+0.94%) |
Mar 06, 2012 | 239.85 | 240.75 | 237.00 | 238.80 | 84,800 | -3.75(-1.55%) |
Mar 05, 2012 | 242.40 | 244.35 | 240.75 | 242.55 | 74,715 | -0.60(-0.25%) |
Mar 02, 2012 | 244.20 | 244.35 | 240.90 | 243.15 | 85,767 | -0.60(-0.25%) |
Mar 01, 2012 | 242.55 | 244.80 | 240.00 | 243.75 | 92,434 | +2.10(+0.87%) |
Feb 29, 2012 | 241.80 | 244.57 | 241.05 | 241.65 | 122,259 | -0.30(-0.12%) |
Feb 28, 2012 | 243.15 | 244.95 | 238.95 | 241.95 | 140,396 | -1.20(-0.49%) |
Feb 27, 2012 | 231.75 | 243.30 | 229.50 | 243.15 | 133,745 | +10.80(+4.65%) |
Feb 24, 2012 | 234.60 | 236.25 | 231.60 | 232.35 | 103,738 | -2.85(-1.21%) |
Feb 23, 2012 | 236.25 | 237.00 | 232.50 | 235.20 | 116,513 | -1.05(-0.44%) |
Feb 22, 2012 | 236.55 | 236.85 | 234.75 | 236.25 | 45,449 | -0.75(-0.32%) |
Feb 21, 2012 | 235.50 | 238.05 | 234.82 | 237.00 | 48,247 | +1.65(+0.70%) |
Feb 17, 2012 | 235.05 | 235.65 | 232.80 | 235.35 | 133,219 | +1.35(+0.58%) |
Feb 16, 2012 | 231.00 | 234.90 | 229.80 | 234.00 | 93,718 | +3.15(+1.36%) |
Feb 15, 2012 | 232.35 | 234.00 | 229.80 | 230.85 | 57,963 | -1.05(-0.45%) |
Feb 14, 2012 | 233.10 | 235.80 | 229.95 | 231.90 | 56,480 | -2.25(-0.96%) |
Feb 13, 2012 | 227.70 | 234.30 | 226.80 | 234.15 | 115,668 | +8.40(+3.72%) |
Feb 10, 2012 | 227.40 | 228.82 | 225.75 | 225.75 | 55,699 | -3.30(-1.44%) |
Feb 09, 2012 | 228.90 | 232.50 | 228.60 | 229.05 | 76,296 | +0.00(+0.00%) |
Feb 08, 2012 | 227.40 | 229.05 | 225.60 | 229.05 | 54,221 | +2.70(+1.19%) |
Feb 07, 2012 | 224.10 | 227.25 | 224.10 | 226.35 | 55,779 | +1.35(+0.60%) |
Feb 06, 2012 | 227.40 | 228.15 | 224.70 | 225.00 | 31,843 | -2.70(-1.19%) |
Feb 03, 2012 | 225.75 | 228.00 | 224.10 | 227.70 | 66,502 | +2.85(+1.27%) |
Feb 02, 2012 | 223.05 | 225.45 | 222.90 | 224.85 | 102,940 | +2.25(+1.01%) |
Feb 01, 2012 | 217.65 | 223.20 | 217.65 | 222.60 | 102,573 | +6.75(+3.13%) |
Jan 31, 2012 | 216.30 | 217.80 | 215.55 | 215.85 | 59,107 | +0.45(+0.21%) |
Jan 30, 2012 | 207.75 | 216.00 | 206.72 | 215.40 | 84,846 | +6.00(+2.87%) |
Jan 27, 2012 | 204.90 | 209.85 | 204.45 | 209.40 | 46,688 | +3.15(+1.53%) |
Jan 26, 2012 | 212.10 | 212.49 | 204.30 | 206.25 | 64,346 | -5.55(-2.62%) |
Jan 25, 2012 | 212.85 | 213.90 | 211.20 | 211.80 | 48,673 | -1.20(-0.56%) |
Jan 24, 2012 | 211.20 | 213.30 | 209.25 | 213.00 | 35,136 | +0.15(+0.07%) |
Jan 23, 2012 | 213.30 | 215.55 | 211.65 | 212.85 | 23,093 | -1.35(-0.63%) |
Jan 20, 2012 | 214.05 | 217.20 | 213.75 | 214.20 | 37,006 | +0.00(+0.00%) |
Jan 19, 2012 | 217.35 | 217.35 | 212.10 | 214.20 | 51,839 | -1.50(-0.70%) |
Jan 18, 2012 | 211.65 | 216.00 | 211.05 | 215.70 | 57,371 | +3.60(+1.70%) |
Jan 17, 2012 | 210.15 | 213.15 | 210.15 | 212.10 | 53,522 | +3.00(+1.43%) |
Jan 13, 2012 | 208.35 | 210.30 | 206.55 | 209.10 | 97,337 | -1.65(-0.78%) |
Jan 12, 2012 | 209.70 | 211.20 | 208.35 | 210.75 | 45,914 | +0.90(+0.43%) |
Jan 11, 2012 | 211.20 | 212.25 | 206.70 | 209.85 | 73,867 | -2.10(-0.99%) |
Jan 10, 2012 | 219.15 | 219.15 | 209.40 | 211.95 | 72,644 | -5.70(-2.62%) |
Jan 09, 2012 | 218.25 | 218.85 | 211.80 | 217.65 | 82,612 | +0.60(+0.28%) |
Jan 06, 2012 | 217.80 | 220.20 | 215.70 | 217.05 | 43,192 | -0.45(-0.21%) |
Jan 05, 2012 | 214.95 | 217.95 | 212.40 | 217.50 | 32,250 | +1.20(+0.55%) |