Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 154.66 | 155.16 | 154.32 | 154.55 | 30,610 | -0.51(-0.33%) |
Apr 27, 2012 | 155.22 | 155.44 | 154.90 | 155.06 | 25,123 | +0.44(+0.28%) |
Apr 26, 2012 | 153.35 | 155.12 | 153.26 | 154.62 | 35,396 | +1.36(+0.89%) |
Apr 25, 2012 | 153.20 | 153.60 | 152.04 | 153.26 | 51,602 | +0.90(+0.59%) |
Apr 24, 2012 | 153.54 | 153.54 | 152.26 | 152.36 | 54,266 | -1.37(-0.89%) |
Apr 23, 2012 | 153.58 | 153.90 | 153.11 | 153.73 | 56,431 | -2.09(-1.34%) |
Apr 20, 2012 | 155.56 | 156.30 | 155.56 | 155.82 | 35,991 | +0.14(+0.09%) |
Apr 19, 2012 | 156.20 | 156.81 | 155.14 | 155.68 | 44,926 | +0.34(+0.22%) |
Apr 18, 2012 | 156.01 | 156.71 | 155.28 | 155.34 | 42,152 | -0.80(-0.51%) |
Apr 17, 2012 | 155.44 | 156.44 | 154.60 | 156.14 | 48,157 | +0.80(+0.51%) |
Apr 16, 2012 | 155.26 | 155.62 | 154.52 | 155.34 | 64,799 | -0.80(-0.51%) |
Apr 13, 2012 | 157.88 | 157.88 | 156.08 | 156.14 | 58,026 | -1.93(-1.22%) |
Apr 12, 2012 | 156.14 | 158.38 | 156.14 | 158.07 | 84,845 | +1.98(+1.27%) |
Apr 11, 2012 | 157.12 | 157.38 | 155.92 | 156.09 | 48,057 | -1.41(-0.90%) |
Apr 10, 2012 | 157.98 | 158.12 | 156.36 | 157.50 | 94,224 | -1.54(-0.97%) |
Apr 09, 2012 | 159.38 | 159.68 | 158.76 | 159.04 | 20,235 | +0.86(+0.54%) |
Apr 05, 2012 | 157.42 | 158.40 | 157.06 | 158.18 | 27,035 | +0.43(+0.27%) |
Apr 04, 2012 | 159.00 | 159.08 | 157.36 | 157.75 | 72,413 | -4.29(-2.65%) |
Apr 03, 2012 | 164.05 | 164.05 | 161.64 | 162.04 | 102,588 | -0.93(-0.57%) |
Apr 02, 2012 | 162.06 | 163.42 | 162.00 | 162.97 | 54,720 | +1.25(+0.77%) |
Mar 30, 2012 | 161.83 | 162.10 | 160.37 | 161.72 | 38,050 | +1.15(+0.72%) |
Mar 29, 2012 | 161.72 | 161.93 | 160.10 | 160.57 | 31,413 | -0.78(-0.48%) |
Mar 28, 2012 | 162.26 | 162.30 | 161.09 | 161.35 | 42,063 | -1.80(-1.10%) |
Mar 27, 2012 | 164.00 | 164.28 | 162.98 | 163.15 | 28,543 | +0.52(+0.32%) |
Mar 26, 2012 | 161.94 | 162.63 | 161.64 | 162.63 | 37,956 | +2.19(+1.36%) |
Mar 23, 2012 | 159.52 | 161.44 | 159.26 | 160.44 | 52,897 | +0.70(+0.44%) |
Mar 22, 2012 | 158.30 | 160.08 | 158.14 | 159.74 | 121,465 | -1.94(-1.20%) |
Mar 21, 2012 | 162.65 | 162.65 | 161.48 | 161.68 | 49,883 | -1.47(-0.90%) |
Mar 20, 2012 | 163.46 | 164.04 | 162.76 | 163.15 | 46,463 | -2.63(-1.59%) |
Mar 19, 2012 | 165.46 | 166.24 | 165.04 | 165.78 | 32,306 | +0.80(+0.48%) |
Mar 16, 2012 | 165.18 | 165.84 | 164.98 | 164.98 | 53,670 | -0.92(-0.55%) |
Mar 15, 2012 | 165.35 | 166.78 | 165.00 | 165.90 | 128,909 | +1.07(+0.65%) |
Mar 14, 2012 | 165.67 | 166.20 | 164.00 | 164.83 | 109,007 | -1.69(-1.01%) |
Mar 13, 2012 | 166.84 | 168.02 | 166.06 | 166.52 | 90,011 | -0.66(-0.39%) |
Mar 12, 2012 | 166.71 | 168.31 | 166.00 | 167.18 | 67,945 | +0.88(+0.53%) |
Mar 09, 2012 | 163.45 | 166.37 | 163.19 | 166.30 | 81,473 | +2.74(+1.68%) |
Mar 08, 2012 | 161.09 | 164.08 | 160.76 | 163.56 | 78,717 | +2.62(+1.63%) |
Mar 07, 2012 | 160.45 | 161.22 | 160.10 | 160.94 | 72,163 | +1.60(+1.00%) |
Mar 06, 2012 | 159.22 | 160.22 | 158.84 | 159.34 | 172,536 | -4.32(-2.64%) |
Mar 05, 2012 | 164.84 | 164.88 | 163.27 | 163.66 | 120,121 | -3.76(-2.25%) |
Mar 02, 2012 | 167.92 | 168.12 | 166.58 | 167.42 | 61,076 | -0.50(-0.30%) |
Mar 01, 2012 | 166.90 | 168.22 | 166.42 | 167.92 | 66,464 | +2.30(+1.39%) |
Feb 29, 2012 | 171.08 | 171.46 | 165.32 | 165.62 | 277,836 | -4.12(-2.43%) |
Feb 28, 2012 | 169.30 | 170.35 | 169.07 | 169.74 | 102,194 | +1.25(+0.74%) |
Feb 27, 2012 | 168.38 | 169.30 | 168.08 | 168.49 | 52,737 | -0.57(-0.34%) |
Feb 24, 2012 | 168.98 | 170.10 | 168.66 | 169.06 | 40,046 | -1.26(-0.74%) |
Feb 23, 2012 | 170.38 | 170.65 | 169.49 | 170.32 | 103,679 | +0.02(+0.01%) |
Feb 22, 2012 | 169.00 | 170.97 | 168.96 | 170.30 | 250,429 | +3.76(+2.26%) |
Feb 21, 2012 | 165.65 | 166.95 | 165.46 | 166.54 | 107,025 | +5.42(+3.36%) |
Feb 17, 2012 | 161.84 | 161.84 | 160.54 | 161.12 | 83,394 | +0.75(+0.47%) |
Feb 16, 2012 | 159.30 | 160.70 | 158.92 | 160.37 | 88,019 | -0.97(-0.60%) |
Feb 15, 2012 | 162.30 | 162.30 | 160.90 | 161.34 | 96,814 | +0.35(+0.22%) |
Feb 14, 2012 | 161.58 | 161.68 | 160.13 | 160.99 | 237,348 | -1.94(-1.19%) |
Feb 13, 2012 | 163.80 | 163.96 | 162.02 | 162.93 | 111,971 | -0.87(-0.53%) |
Feb 10, 2012 | 162.30 | 163.88 | 161.86 | 163.80 | 135,425 | +0.35(+0.21%) |
Feb 09, 2012 | 164.82 | 164.94 | 163.30 | 163.45 | 130,951 | -1.05(-0.64%) |
Feb 08, 2012 | 162.94 | 164.58 | 162.90 | 164.50 | 198,876 | +1.45(+0.89%) |
Feb 07, 2012 | 160.28 | 163.18 | 159.95 | 163.05 | 112,630 | +2.45(+1.53%) |
Feb 06, 2012 | 159.18 | 160.76 | 159.02 | 160.60 | 87,365 | +0.59(+0.37%) |
Feb 03, 2012 | 160.70 | 161.08 | 159.40 | 160.01 | 96,442 | -0.77(-0.48%) |
Feb 02, 2012 | 160.09 | 161.27 | 159.98 | 160.78 | 123,601 | +1.04(+0.65%) |