Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 147.01 | 147.01 | 143.72 | 144.76 | 1,693,968 | +0.49(+0.34%) |
Feb 28, 2012 | 143.99 | 145.42 | 143.60 | 144.28 | 779,516 | +0.45(+0.31%) |
Feb 27, 2012 | 141.85 | 144.33 | 141.12 | 143.82 | 655,695 | +1.24(+0.87%) |
Feb 24, 2012 | 144.39 | 144.84 | 142.02 | 142.58 | 805,012 | -0.82(-0.57%) |
Feb 23, 2012 | 140.83 | 144.10 | 140.25 | 143.40 | 896,943 | +2.63(+1.87%) |
Feb 22, 2012 | 140.18 | 141.55 | 139.96 | 140.77 | 664,591 | -0.74(-0.52%) |
Feb 21, 2012 | 142.85 | 143.16 | 141.03 | 141.51 | 800,269 | -1.21(-0.85%) |
Feb 17, 2012 | 141.66 | 143.16 | 139.82 | 142.72 | 985,816 | +2.23(+1.59%) |
Feb 16, 2012 | 140.46 | 140.55 | 138.62 | 140.49 | 1,175,443 | +2.36(+1.71%) |
Feb 15, 2012 | 140.16 | 140.36 | 137.80 | 138.13 | 1,074,183 | -1.19(-0.86%) |
Feb 14, 2012 | 138.94 | 140.26 | 138.13 | 139.32 | 888,158 | -0.68(-0.48%) |
Feb 13, 2012 | 139.21 | 140.19 | 138.62 | 140.00 | 762,262 | +1.78(+1.29%) |
Feb 10, 2012 | 136.78 | 138.51 | 136.44 | 138.22 | 576,590 | -0.14(-0.10%) |
Feb 09, 2012 | 138.55 | 138.92 | 137.15 | 138.35 | 832,247 | -0.04(-0.03%) |
Feb 08, 2012 | 138.05 | 138.69 | 137.48 | 138.40 | 777,396 | +0.57(+0.41%) |
Feb 07, 2012 | 137.47 | 138.21 | 136.27 | 137.83 | 574,029 | -0.52(-0.37%) |
Feb 06, 2012 | 133.86 | 138.36 | 133.86 | 138.35 | 1,010,153 | +1.12(+0.82%) |
Feb 03, 2012 | 134.77 | 137.26 | 134.35 | 137.23 | 1,830,853 | +3.54(+2.65%) |
Feb 02, 2012 | 133.11 | 134.16 | 132.65 | 133.68 | 1,384,754 | +0.56(+0.42%) |
Feb 01, 2012 | 134.93 | 134.93 | 131.75 | 133.12 | 1,493,974 | +0.73(+0.55%) |
Jan 31, 2012 | 134.15 | 134.49 | 131.24 | 132.40 | 1,042,584 | -0.89(-0.67%) |
Jan 30, 2012 | 135.07 | 135.31 | 132.99 | 133.28 | 821,330 | -3.11(-2.28%) |
Jan 27, 2012 | 135.31 | 137.52 | 135.00 | 136.39 | 696,359 | -0.27(-0.20%) |
Jan 26, 2012 | 138.07 | 139.44 | 135.60 | 136.66 | 988,737 | -0.28(-0.20%) |
Jan 25, 2012 | 136.79 | 137.35 | 135.54 | 136.94 | 877,013 | -0.57(-0.41%) |
Jan 24, 2012 | 134.02 | 137.67 | 134.02 | 137.50 | 871,394 | +2.52(+1.86%) |
Jan 23, 2012 | 132.39 | 135.09 | 132.13 | 134.99 | 973,877 | +1.99(+1.50%) |
Jan 20, 2012 | 134.40 | 135.74 | 131.54 | 132.99 | 1,753,906 | -3.43(-2.52%) |
Jan 19, 2012 | 136.03 | 136.62 | 131.71 | 136.43 | 1,263,664 | -0.19(-0.14%) |
Jan 18, 2012 | 136.40 | 137.31 | 135.02 | 136.62 | 990,834 | +0.25(+0.18%) |
Jan 17, 2012 | 137.21 | 138.51 | 135.97 | 136.37 | 1,837,618 | +0.65(+0.48%) |
Jan 13, 2012 | 135.12 | 135.97 | 134.14 | 135.72 | 1,253,520 | -0.36(-0.26%) |
Jan 12, 2012 | 135.97 | 136.16 | 132.59 | 136.08 | 869,592 | +2.32(+1.74%) |
Jan 11, 2012 | 132.42 | 133.92 | 130.24 | 133.76 | 735,060 | +0.57(+0.43%) |
Jan 10, 2012 | 132.70 | 133.56 | 131.67 | 133.19 | 743,020 | +2.79(+2.14%) |
Jan 09, 2012 | 130.43 | 130.84 | 128.98 | 130.40 | 868,839 | +0.09(+0.07%) |
Jan 06, 2012 | 130.71 | 131.63 | 129.13 | 130.31 | 567,755 | -0.15(-0.11%) |
Jan 05, 2012 | 130.58 | 130.88 | 127.43 | 130.45 | 1,116,452 | -0.46(-0.35%) |
Jan 04, 2012 | 130.61 | 131.57 | 129.23 | 130.91 | 661,928 | +1.25(+0.97%) |
Dec 30, 2011 | 130.50 | 130.53 | 129.39 | 129.66 | 346,666 | -0.84(-0.65%) |
Dec 29, 2011 | 129.05 | 130.58 | 128.43 | 130.50 | 469,484 | +2.15(+1.68%) |
Dec 28, 2011 | 129.40 | 129.40 | 127.96 | 128.35 | 413,721 | -1.02(-0.79%) |
Dec 27, 2011 | 129.62 | 130.77 | 128.77 | 129.37 | 427,074 | -0.41(-0.32%) |
Dec 23, 2011 | 128.54 | 130.02 | 127.30 | 129.78 | 430,295 | +3.68(+2.92%) |
Dec 21, 2011 | 126.10 | 126.91 | 123.75 | 126.10 | 827,383 | +0.15(+0.12%) |
Dec 20, 2011 | 123.33 | 126.51 | 123.10 | 125.95 | 836,228 | +5.48(+4.55%) |
Dec 19, 2011 | 124.08 | 124.31 | 120.09 | 120.47 | 917,459 | -3.44(-2.78%) |
Dec 16, 2011 | 122.73 | 124.31 | 122.12 | 123.91 | 1,293,296 | +1.81(+1.48%) |
Dec 15, 2011 | 123.58 | 123.63 | 121.85 | 122.09 | 609,803 | +0.66(+0.54%) |
Dec 14, 2011 | 121.34 | 122.71 | 120.23 | 121.44 | 950,090 | -0.59(-0.48%) |
Dec 13, 2011 | 124.39 | 125.37 | 120.30 | 122.03 | 684,533 | -1.26(-1.02%) |
Dec 12, 2011 | 121.00 | 123.90 | 121.00 | 123.29 | 731,297 | -2.33(-1.85%) |
Dec 09, 2011 | 122.66 | 126.25 | 122.42 | 125.62 | 1,002,891 | +3.77(+3.09%) |
Dec 08, 2011 | 125.59 | 125.77 | 121.58 | 121.85 | 982,832 | -5.00(-3.94%) |
Dec 07, 2011 | 125.77 | 127.46 | 124.38 | 126.84 | 684,398 | +0.66(+0.52%) |
Dec 06, 2011 | 128.20 | 128.20 | 125.12 | 126.18 | 728,613 | -2.07(-1.62%) |
Dec 05, 2011 | 125.81 | 128.40 | 125.21 | 128.26 | 1,387,355 | +5.30(+4.31%) |
Dec 02, 2011 | 123.41 | 126.01 | 122.30 | 122.95 | 849,794 | +1.17(+0.96%) |