Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 176.69 | 176.89 | 174.07 | 174.07 | 405,329 | -2.22(-1.26%) |
Mar 29, 2012 | 174.35 | 176.48 | 173.62 | 176.29 | 314,133 | +1.04(+0.59%) |
Mar 28, 2012 | 177.37 | 177.37 | 173.44 | 175.25 | 317,796 | -2.50(-1.41%) |
Mar 27, 2012 | 176.86 | 179.76 | 176.42 | 177.75 | 537,533 | +1.10(+0.62%) |
Mar 26, 2012 | 175.50 | 176.87 | 175.12 | 176.65 | 368,037 | +2.66(+1.53%) |
Mar 23, 2012 | 172.30 | 174.56 | 170.30 | 174.00 | 555,887 | +0.90(+0.52%) |
Mar 22, 2012 | 173.18 | 173.47 | 171.21 | 173.10 | 379,135 | -0.89(-0.51%) |
Mar 21, 2012 | 172.27 | 175.03 | 171.75 | 173.99 | 332,036 | +2.04(+1.19%) |
Mar 20, 2012 | 171.55 | 172.34 | 169.94 | 171.94 | 599,700 | -0.40(-0.23%) |
Mar 19, 2012 | 173.41 | 173.49 | 171.52 | 172.34 | 452,500 | -1.14(-0.66%) |
Mar 16, 2012 | 175.40 | 175.40 | 173.48 | 173.49 | 487,124 | -1.94(-1.10%) |
Mar 15, 2012 | 175.18 | 175.66 | 173.26 | 175.42 | 268,529 | +0.30(+0.17%) |
Mar 14, 2012 | 175.10 | 175.92 | 174.25 | 175.12 | 349,402 | -0.27(-0.16%) |
Mar 13, 2012 | 173.86 | 175.53 | 172.93 | 175.40 | 442,513 | +2.45(+1.41%) |
Mar 12, 2012 | 172.00 | 173.97 | 171.69 | 172.95 | 371,557 | +1.34(+0.78%) |
Mar 09, 2012 | 168.96 | 172.60 | 168.62 | 171.60 | 449,035 | +3.41(+2.03%) |
Mar 08, 2012 | 168.53 | 169.59 | 167.63 | 168.19 | 425,087 | +1.17(+0.70%) |
Mar 07, 2012 | 167.09 | 168.08 | 166.87 | 167.03 | 368,624 | +0.47(+0.28%) |
Mar 06, 2012 | 168.29 | 168.32 | 165.85 | 166.56 | 396,689 | -2.77(-1.64%) |
Mar 05, 2012 | 168.64 | 169.63 | 167.83 | 169.33 | 260,257 | +0.70(+0.41%) |
Mar 02, 2012 | 168.42 | 168.82 | 167.33 | 168.63 | 333,350 | +0.23(+0.13%) |
Mar 01, 2012 | 168.56 | 169.84 | 167.50 | 168.40 | 453,421 | +0.07(+0.04%) |
Feb 29, 2012 | 169.51 | 170.17 | 167.78 | 168.33 | 395,986 | -1.06(-0.63%) |
Feb 28, 2012 | 170.06 | 171.79 | 168.33 | 169.39 | 253,002 | -0.92(-0.54%) |
Feb 27, 2012 | 166.76 | 170.92 | 166.61 | 170.32 | 289,397 | +2.34(+1.39%) |
Feb 24, 2012 | 168.83 | 169.01 | 167.36 | 167.97 | 217,056 | -0.55(-0.33%) |
Feb 23, 2012 | 166.92 | 168.61 | 166.52 | 168.53 | 198,786 | +1.32(+0.79%) |
Feb 22, 2012 | 166.40 | 168.27 | 166.40 | 167.21 | 183,968 | -0.39(-0.23%) |
Feb 21, 2012 | 170.09 | 170.09 | 166.91 | 167.59 | 301,261 | -1.67(-0.99%) |
Feb 17, 2012 | 170.09 | 170.09 | 167.89 | 169.26 | 301,293 | +0.00(+0.00%) |
Feb 16, 2012 | 168.55 | 169.71 | 168.15 | 169.26 | 260,732 | +0.85(+0.51%) |
Feb 15, 2012 | 169.82 | 170.08 | 168.20 | 168.41 | 432,179 | -1.03(-0.61%) |
Feb 14, 2012 | 168.43 | 170.09 | 167.89 | 169.44 | 432,103 | +0.52(+0.31%) |
Feb 13, 2012 | 163.69 | 169.82 | 163.69 | 168.92 | 651,842 | +6.73(+4.15%) |
Feb 10, 2012 | 162.02 | 162.43 | 160.20 | 162.20 | 348,706 | -1.12(-0.68%) |
Feb 09, 2012 | 162.90 | 163.69 | 161.12 | 163.31 | 252,007 | +0.36(+0.22%) |
Feb 08, 2012 | 163.15 | 163.35 | 161.96 | 162.95 | 401,635 | -0.08(-0.05%) |
Feb 07, 2012 | 163.14 | 164.91 | 161.84 | 163.03 | 522,203 | -0.78(-0.47%) |
Feb 06, 2012 | 162.93 | 164.49 | 162.93 | 163.81 | 516,563 | -0.20(-0.12%) |
Feb 03, 2012 | 159.72 | 164.36 | 159.72 | 164.01 | 718,236 | +5.45(+3.44%) |
Feb 02, 2012 | 156.41 | 158.81 | 156.41 | 158.56 | 516,084 | +2.38(+1.52%) |
Feb 01, 2012 | 154.95 | 156.89 | 154.94 | 156.18 | 322,437 | +2.12(+1.38%) |
Jan 31, 2012 | 157.08 | 157.91 | 153.74 | 154.06 | 646,918 | -2.49(-1.59%) |
Jan 30, 2012 | 155.08 | 156.99 | 154.63 | 156.55 | 335,909 | +0.52(+0.33%) |
Jan 27, 2012 | 154.45 | 156.78 | 154.42 | 156.03 | 539,463 | +0.47(+0.30%) |
Jan 26, 2012 | 157.05 | 157.64 | 154.95 | 155.56 | 838,351 | -2.08(-1.32%) |
Jan 25, 2012 | 159.19 | 161.02 | 153.94 | 157.64 | 1,318,888 | -6.74(-4.10%) |
Jan 24, 2012 | 162.72 | 165.27 | 162.47 | 164.37 | 441,871 | +0.70(+0.42%) |
Jan 23, 2012 | 162.90 | 165.07 | 162.89 | 163.68 | 397,356 | +1.61(+1.00%) |
Jan 20, 2012 | 163.35 | 163.91 | 161.81 | 162.06 | 568,691 | -1.17(-0.72%) |
Jan 19, 2012 | 163.99 | 164.31 | 162.36 | 163.23 | 561,068 | +0.00(+0.00%) |
Jan 18, 2012 | 161.12 | 163.40 | 159.93 | 163.23 | 656,662 | +1.33(+0.82%) |
Jan 17, 2012 | 160.21 | 162.53 | 160.21 | 161.90 | 641,445 | +3.03(+1.91%) |
Jan 13, 2012 | 155.08 | 159.15 | 155.08 | 158.87 | 410,585 | +2.12(+1.35%) |
Jan 12, 2012 | 156.73 | 157.50 | 156.55 | 156.76 | 404,736 | +0.87(+0.56%) |
Jan 11, 2012 | 154.33 | 156.29 | 153.76 | 155.88 | 286,879 | +1.41(+0.91%) |
Jan 10, 2012 | 155.88 | 156.28 | 153.87 | 154.48 | 448,870 | +0.11(+0.07%) |
Jan 09, 2012 | 153.75 | 155.15 | 153.47 | 154.37 | 274,161 | +0.64(+0.41%) |
Jan 06, 2012 | 153.32 | 154.27 | 152.62 | 153.74 | 358,534 | +0.11(+0.07%) |
Jan 05, 2012 | 150.84 | 153.90 | 149.91 | 153.62 | 528,377 | +1.88(+1.24%) |