Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 124.22 | 124.97 | 123.98 | 124.44 | 4,613,889 | +0.16(+0.13%) |
Apr 27, 2012 | 124.07 | 125.09 | 123.74 | 124.28 | 5,510,041 | +0.74(+0.60%) |
Apr 26, 2012 | 122.23 | 123.92 | 122.23 | 123.54 | 5,495,540 | +1.21(+0.99%) |
Apr 25, 2012 | 121.40 | 122.40 | 121.27 | 122.33 | 6,661,920 | +2.14(+1.78%) |
Apr 24, 2012 | 119.62 | 121.67 | 119.51 | 120.19 | 9,362,729 | +0.83(+0.69%) |
Apr 23, 2012 | 118.92 | 119.64 | 118.26 | 119.36 | 6,022,267 | -0.59(-0.49%) |
Apr 20, 2012 | 120.08 | 120.26 | 119.64 | 119.94 | 7,918,903 | +0.05(+0.05%) |
Apr 19, 2012 | 120.20 | 120.94 | 118.69 | 119.89 | 9,589,909 | -0.37(-0.31%) |
Apr 18, 2012 | 121.64 | 122.63 | 120.19 | 120.26 | 16,896,392 | -4.40(-3.53%) |
Apr 17, 2012 | 122.93 | 124.78 | 122.68 | 124.66 | 10,091,884 | +2.84(+2.33%) |
Apr 16, 2012 | 123.03 | 123.77 | 121.82 | 121.82 | 6,367,455 | -0.05(-0.04%) |
Apr 13, 2012 | 122.78 | 122.98 | 121.87 | 121.87 | 6,270,533 | -1.52(-1.23%) |
Apr 12, 2012 | 121.87 | 123.53 | 121.77 | 123.38 | 4,875,130 | +1.65(+1.35%) |
Apr 11, 2012 | 122.58 | 122.78 | 121.66 | 121.73 | 5,601,607 | +0.15(+0.12%) |
Apr 10, 2012 | 123.15 | 123.63 | 121.49 | 121.58 | 6,877,481 | -1.57(-1.27%) |
Apr 09, 2012 | 122.83 | 123.89 | 122.21 | 123.15 | 5,536,153 | -0.32(-0.26%) |
Apr 05, 2012 | 123.28 | 123.60 | 122.86 | 123.47 | 6,338,432 | -0.35(-0.28%) |
Apr 04, 2012 | 123.92 | 124.38 | 123.30 | 123.82 | 7,328,671 | -2.07(-1.65%) |
Apr 03, 2012 | 125.78 | 126.61 | 125.32 | 125.89 | 6,808,660 | +0.02(+0.01%) |
Apr 02, 2012 | 125.57 | 126.01 | 125.05 | 125.88 | 5,637,705 | +0.49(+0.39%) |
Mar 30, 2012 | 125.44 | 125.67 | 125.00 | 125.38 | 5,353,990 | +0.23(+0.18%) |
Mar 29, 2012 | 123.84 | 125.29 | 123.80 | 125.16 | 5,664,047 | +0.59(+0.47%) |
Mar 28, 2012 | 124.66 | 125.41 | 123.95 | 124.57 | 5,434,453 | +0.07(+0.05%) |
Mar 27, 2012 | 125.27 | 125.39 | 124.39 | 124.50 | 4,500,490 | -0.35(-0.28%) |
Mar 26, 2012 | 124.06 | 124.94 | 123.98 | 124.85 | 5,688,122 | +1.38(+1.11%) |
Mar 23, 2012 | 123.72 | 123.77 | 122.92 | 123.48 | 5,052,530 | -0.01(-0.00%) |
Mar 22, 2012 | 122.59 | 123.78 | 122.56 | 123.48 | 5,504,408 | +0.48(+0.39%) |
Mar 21, 2012 | 122.78 | 123.65 | 122.77 | 123.00 | 5,541,197 | +0.26(+0.22%) |
Mar 20, 2012 | 123.03 | 123.19 | 122.41 | 122.74 | 6,148,902 | -0.88(-0.71%) |
Mar 19, 2012 | 123.62 | 124.11 | 122.89 | 123.62 | 6,262,312 | -0.17(-0.14%) |
Mar 16, 2012 | 124.41 | 124.70 | 123.80 | 123.80 | 16,038,835 | +0.01(+0.00%) |
Mar 15, 2012 | 123.15 | 123.90 | 123.03 | 123.79 | 6,025,832 | +0.77(+0.63%) |
Mar 14, 2012 | 122.46 | 123.28 | 122.37 | 123.02 | 7,658,548 | +0.56(+0.46%) |
Mar 13, 2012 | 121.22 | 122.53 | 121.15 | 122.46 | 8,097,373 | +1.67(+1.38%) |
Mar 12, 2012 | 120.74 | 121.13 | 120.32 | 120.79 | 5,191,444 | +0.23(+0.19%) |
Mar 09, 2012 | 120.17 | 120.85 | 120.02 | 120.56 | 5,288,756 | +0.49(+0.40%) |
Mar 08, 2012 | 119.73 | 120.18 | 119.37 | 120.07 | 5,234,922 | +1.23(+1.03%) |
Mar 07, 2012 | 119.04 | 119.33 | 118.57 | 118.84 | 5,569,548 | +0.31(+0.26%) |
Mar 06, 2012 | 119.67 | 119.97 | 118.27 | 118.54 | 8,676,766 | -2.04(-1.70%) |
Mar 05, 2012 | 119.20 | 120.90 | 119.16 | 120.58 | 11,545,254 | +1.11(+0.93%) |
Mar 02, 2012 | 118.44 | 119.52 | 118.42 | 119.47 | 6,203,724 | +0.77(+0.65%) |
Mar 01, 2012 | 118.52 | 119.27 | 118.34 | 118.70 | 5,925,047 | +0.48(+0.41%) |
Feb 29, 2012 | 118.90 | 119.69 | 118.05 | 118.22 | 8,520,413 | -0.75(-0.63%) |
Feb 28, 2012 | 118.83 | 119.56 | 118.64 | 118.97 | 5,270,847 | +0.27(+0.23%) |
Feb 27, 2012 | 118.25 | 119.41 | 117.84 | 118.70 | 6,254,338 | -0.14(-0.12%) |
Feb 24, 2012 | 119.21 | 119.32 | 118.15 | 118.84 | 5,580,138 | +0.09(+0.08%) |
Feb 23, 2012 | 116.50 | 119.72 | 116.15 | 118.75 | 13,366,693 | +2.25(+1.93%) |
Feb 22, 2012 | 116.00 | 117.02 | 115.83 | 116.50 | 5,451,149 | +0.29(+0.25%) |
Feb 21, 2012 | 116.42 | 116.72 | 115.65 | 116.21 | 5,480,760 | -0.02(-0.02%) |
Feb 17, 2012 | 116.41 | 116.50 | 115.56 | 116.23 | 6,234,858 | +0.24(+0.21%) |
Feb 16, 2012 | 115.74 | 116.13 | 115.38 | 115.99 | 5,866,569 | +0.46(+0.40%) |
Feb 15, 2012 | 115.56 | 116.24 | 114.93 | 115.53 | 6,691,088 | +0.02(+0.02%) |
Feb 14, 2012 | 115.23 | 115.74 | 114.67 | 115.51 | 5,654,657 | -0.24(-0.21%) |
Feb 13, 2012 | 116.17 | 116.39 | 115.22 | 115.75 | 4,090,590 | +0.12(+0.10%) |
Feb 10, 2012 | 115.23 | 115.64 | 114.94 | 115.63 | 5,643,266 | -0.43(-0.37%) |
Feb 09, 2012 | 116.00 | 116.86 | 115.71 | 116.06 | 6,450,444 | +0.11(+0.09%) |
Feb 08, 2012 | 115.85 | 116.33 | 115.22 | 115.95 | 6,329,893 | +0.19(+0.16%) |
Feb 07, 2012 | 115.22 | 116.23 | 114.93 | 115.76 | 5,734,050 | +0.32(+0.27%) |
Feb 06, 2012 | 115.24 | 116.00 | 114.95 | 115.44 | 6,079,390 | -0.49(-0.42%) |
Feb 03, 2012 | 115.51 | 116.22 | 115.27 | 115.93 | 7,552,473 | +1.26(+1.10%) |
Feb 02, 2012 | 115.38 | 115.75 | 114.55 | 114.67 | 6,526,283 | -0.65(-0.57%) |