Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 173.52 | 174.86 | 172.88 | 172.90 | 811,063 | +1.07(+0.62%) |
Mar 29, 2012 | 171.99 | 172.66 | 169.84 | 171.83 | 571,468 | -1.53(-0.88%) |
Mar 28, 2012 | 174.63 | 175.11 | 172.36 | 173.36 | 405,508 | -1.63(-0.93%) |
Mar 27, 2012 | 176.18 | 176.75 | 174.73 | 174.99 | 443,953 | -1.25(-0.71%) |
Mar 26, 2012 | 173.64 | 176.53 | 173.64 | 176.24 | 579,785 | +3.94(+2.29%) |
Mar 23, 2012 | 170.78 | 172.50 | 170.39 | 172.30 | 357,428 | +1.49(+0.87%) |
Mar 22, 2012 | 172.33 | 172.33 | 169.25 | 170.81 | 475,750 | -1.89(-1.09%) |
Mar 21, 2012 | 173.39 | 173.74 | 171.96 | 172.70 | 351,626 | -0.31(-0.18%) |
Mar 20, 2012 | 174.51 | 174.66 | 172.27 | 173.01 | 414,619 | -2.53(-1.44%) |
Mar 19, 2012 | 174.90 | 176.20 | 174.53 | 175.54 | 446,949 | +0.01(+0.01%) |
Mar 16, 2012 | 175.42 | 176.32 | 175.10 | 175.53 | 936,686 | +0.12(+0.07%) |
Mar 15, 2012 | 175.58 | 176.30 | 173.88 | 175.41 | 506,454 | -0.32(-0.18%) |
Mar 14, 2012 | 175.80 | 176.40 | 174.19 | 175.73 | 502,598 | -0.07(-0.04%) |
Mar 13, 2012 | 172.49 | 176.00 | 171.48 | 175.80 | 700,035 | +3.65(+2.12%) |
Mar 12, 2012 | 174.16 | 174.47 | 171.81 | 172.15 | 445,374 | -2.32(-1.33%) |
Mar 09, 2012 | 172.21 | 175.16 | 171.56 | 174.47 | 1,067,589 | +2.92(+1.70%) |
Mar 08, 2012 | 166.50 | 173.09 | 166.50 | 171.55 | 941,127 | +6.56(+3.98%) |
Mar 07, 2012 | 165.85 | 166.46 | 164.61 | 164.99 | 591,883 | -0.27(-0.16%) |
Mar 06, 2012 | 165.38 | 167.21 | 164.78 | 165.26 | 692,809 | -1.88(-1.12%) |
Mar 05, 2012 | 167.12 | 167.49 | 164.84 | 167.14 | 831,951 | -0.19(-0.11%) |
Mar 02, 2012 | 167.97 | 168.73 | 166.27 | 167.33 | 426,234 | -0.90(-0.53%) |
Mar 01, 2012 | 166.99 | 169.53 | 166.99 | 168.23 | 558,788 | +0.80(+0.48%) |
Feb 29, 2012 | 167.90 | 169.79 | 167.25 | 167.43 | 683,125 | -0.29(-0.17%) |
Feb 28, 2012 | 168.40 | 168.80 | 166.56 | 167.72 | 383,806 | -0.22(-0.13%) |
Feb 27, 2012 | 166.81 | 169.70 | 166.19 | 167.94 | 404,594 | -0.83(-0.49%) |
Feb 24, 2012 | 167.49 | 170.88 | 166.84 | 168.77 | 554,884 | +1.66(+0.99%) |
Feb 23, 2012 | 167.36 | 167.44 | 165.92 | 167.11 | 675,965 | -0.46(-0.27%) |
Feb 22, 2012 | 166.75 | 167.63 | 165.70 | 167.57 | 490,993 | +0.04(+0.02%) |
Feb 21, 2012 | 168.11 | 168.80 | 167.17 | 167.53 | 352,103 | +0.02(+0.01%) |
Feb 17, 2012 | 167.81 | 167.99 | 165.50 | 167.51 | 651,334 | +0.57(+0.34%) |
Feb 16, 2012 | 168.34 | 168.62 | 165.00 | 166.94 | 955,479 | -1.40(-0.83%) |
Feb 15, 2012 | 171.71 | 171.71 | 167.69 | 168.34 | 688,376 | -1.92(-1.13%) |
Feb 14, 2012 | 170.13 | 171.24 | 168.58 | 170.26 | 382,598 | -0.67(-0.39%) |
Feb 13, 2012 | 170.02 | 171.11 | 168.28 | 170.93 | 630,194 | +2.53(+1.50%) |
Feb 10, 2012 | 169.11 | 169.52 | 167.91 | 168.40 | 505,067 | -1.92(-1.13%) |
Feb 09, 2012 | 171.70 | 173.24 | 170.11 | 170.32 | 693,460 | -1.40(-0.82%) |
Feb 08, 2012 | 169.31 | 171.97 | 169.10 | 171.72 | 542,215 | +2.01(+1.18%) |
Feb 07, 2012 | 169.58 | 170.47 | 168.32 | 169.71 | 496,356 | -0.02(-0.01%) |
Feb 06, 2012 | 170.41 | 171.98 | 169.14 | 169.73 | 726,596 | -2.18(-1.27%) |
Feb 03, 2012 | 168.12 | 172.51 | 167.66 | 171.91 | 1,001,055 | +5.01(+3.00%) |
Feb 02, 2012 | 166.43 | 167.38 | 164.82 | 166.90 | 621,471 | +0.45(+0.27%) |
Feb 01, 2012 | 165.79 | 168.59 | 165.41 | 166.45 | 757,406 | +2.77(+1.69%) |
Jan 31, 2012 | 165.43 | 165.83 | 162.07 | 163.68 | 934,860 | -1.00(-0.61%) |
Jan 30, 2012 | 165.02 | 165.43 | 163.58 | 164.68 | 791,652 | -1.84(-1.10%) |
Jan 27, 2012 | 165.61 | 168.27 | 162.38 | 166.52 | 1,900,518 | +0.18(+0.11%) |
Jan 26, 2012 | 172.70 | 176.50 | 166.06 | 166.34 | 2,838,237 | -9.94(-5.64%) |
Jan 25, 2012 | 173.32 | 177.63 | 172.94 | 176.28 | 790,071 | +2.19(+1.26%) |
Jan 24, 2012 | 174.67 | 174.69 | 173.55 | 174.09 | 626,512 | -1.64(-0.93%) |
Jan 23, 2012 | 177.30 | 179.47 | 175.51 | 175.73 | 481,278 | -1.43(-0.81%) |
Jan 20, 2012 | 177.58 | 177.58 | 174.79 | 177.16 | 774,699 | -0.15(-0.08%) |
Jan 19, 2012 | 175.00 | 177.56 | 174.39 | 177.31 | 669,360 | +2.72(+1.56%) |
Jan 18, 2012 | 172.55 | 174.80 | 172.13 | 174.59 | 420,570 | +1.24(+0.72%) |
Jan 17, 2012 | 172.38 | 174.55 | 171.56 | 173.35 | 662,076 | +2.85(+1.67%) |
Jan 13, 2012 | 171.34 | 171.56 | 169.74 | 170.50 | 756,399 | -1.93(-1.12%) |
Jan 12, 2012 | 174.22 | 174.43 | 171.50 | 172.43 | 903,711 | -1.33(-0.77%) |
Jan 11, 2012 | 175.00 | 175.00 | 173.10 | 173.76 | 540,524 | -1.40(-0.80%) |
Jan 10, 2012 | 171.67 | 175.50 | 171.18 | 175.16 | 914,565 | +4.62(+2.71%) |
Jan 09, 2012 | 170.00 | 170.56 | 168.20 | 170.54 | 445,477 | +0.91(+0.54%) |
Jan 06, 2012 | 168.68 | 169.93 | 168.11 | 169.63 | 389,624 | +0.71(+0.42%) |
Jan 05, 2012 | 168.24 | 169.48 | 166.49 | 168.92 | 453,674 | -0.02(-0.01%) |