Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 142.21 | 143.27 | 140.95 | 141.63 | 796,857 | -0.34(-0.24%) |
Mar 29, 2012 | 141.47 | 142.25 | 140.22 | 141.97 | 592,793 | -0.04(-0.03%) |
Mar 28, 2012 | 142.86 | 143.25 | 139.58 | 142.01 | 653,519 | -1.08(-0.75%) |
Mar 27, 2012 | 143.88 | 144.01 | 142.62 | 143.09 | 537,659 | -0.82(-0.57%) |
Mar 26, 2012 | 143.31 | 144.23 | 141.01 | 143.91 | 620,187 | +2.42(+1.71%) |
Mar 23, 2012 | 142.97 | 142.97 | 139.13 | 141.49 | 629,717 | -1.09(-0.76%) |
Mar 22, 2012 | 141.75 | 143.58 | 141.63 | 142.58 | 739,641 | -0.88(-0.61%) |
Mar 21, 2012 | 143.79 | 144.57 | 142.85 | 143.45 | 616,066 | -0.33(-0.23%) |
Mar 20, 2012 | 144.35 | 145.45 | 142.20 | 143.79 | 941,183 | +0.32(+0.22%) |
Mar 19, 2012 | 144.42 | 144.60 | 142.09 | 143.47 | 705,046 | -0.93(-0.65%) |
Mar 16, 2012 | 144.65 | 145.01 | 143.44 | 144.40 | 916,856 | -0.24(-0.17%) |
Mar 15, 2012 | 144.40 | 145.19 | 143.23 | 144.65 | 765,692 | -0.39(-0.27%) |
Mar 14, 2012 | 147.35 | 148.25 | 144.43 | 145.04 | 898,794 | -1.09(-0.75%) |
Mar 13, 2012 | 145.33 | 146.37 | 143.28 | 146.13 | 765,524 | +1.81(+1.26%) |
Mar 12, 2012 | 143.75 | 145.36 | 143.14 | 144.31 | 635,661 | +1.02(+0.71%) |
Mar 09, 2012 | 141.50 | 144.10 | 141.09 | 143.30 | 649,558 | +2.12(+1.50%) |
Mar 08, 2012 | 140.41 | 141.93 | 139.85 | 141.18 | 815,475 | +1.98(+1.42%) |
Mar 07, 2012 | 140.12 | 140.33 | 138.66 | 139.20 | 981,833 | +0.68(+0.49%) |
Mar 06, 2012 | 141.68 | 141.68 | 137.78 | 138.52 | 1,677,148 | -5.09(-3.55%) |
Mar 05, 2012 | 143.15 | 144.57 | 142.30 | 143.62 | 668,293 | +0.14(+0.10%) |
Mar 02, 2012 | 144.20 | 144.76 | 142.97 | 143.48 | 642,525 | -1.06(-0.73%) |
Mar 01, 2012 | 142.06 | 144.86 | 141.98 | 144.53 | 869,039 | +3.40(+2.41%) |
Feb 29, 2012 | 142.40 | 143.06 | 140.95 | 141.14 | 791,899 | -0.79(-0.56%) |
Feb 28, 2012 | 141.63 | 142.28 | 140.50 | 141.93 | 515,831 | +0.19(+0.14%) |
Feb 27, 2012 | 139.62 | 143.19 | 139.12 | 141.73 | 779,679 | +0.93(+0.66%) |
Feb 24, 2012 | 140.94 | 141.12 | 140.01 | 140.81 | 697,947 | +0.06(+0.05%) |
Feb 23, 2012 | 139.50 | 141.24 | 139.34 | 140.74 | 847,625 | +1.41(+1.01%) |
Feb 22, 2012 | 139.81 | 140.46 | 139.16 | 139.34 | 1,103,167 | -0.87(-0.62%) |
Feb 21, 2012 | 141.81 | 142.15 | 138.86 | 140.20 | 763,562 | -1.54(-1.08%) |
Feb 17, 2012 | 142.16 | 143.58 | 141.32 | 141.74 | 791,832 | +0.03(+0.02%) |
Feb 16, 2012 | 141.35 | 143.36 | 140.59 | 141.71 | 1,085,344 | +1.47(+1.05%) |
Feb 15, 2012 | 142.17 | 142.98 | 140.03 | 140.24 | 1,258,524 | -1.75(-1.24%) |
Feb 14, 2012 | 139.14 | 142.06 | 138.92 | 141.99 | 1,097,249 | +1.96(+1.40%) |
Feb 13, 2012 | 140.59 | 141.76 | 139.13 | 140.03 | 1,050,483 | -0.19(-0.13%) |
Feb 10, 2012 | 138.07 | 141.44 | 138.07 | 140.22 | 1,568,985 | +0.05(+0.03%) |
Feb 09, 2012 | 139.41 | 142.97 | 136.65 | 140.17 | 2,462,943 | +0.85(+0.61%) |
Feb 08, 2012 | 138.69 | 144.99 | 138.12 | 139.32 | 7,061,347 | +11.71(+9.18%) |
Feb 07, 2012 | 127.55 | 128.36 | 125.52 | 127.60 | 1,548,320 | -0.28(-0.22%) |
Feb 06, 2012 | 126.39 | 128.21 | 125.50 | 127.88 | 1,084,597 | +1.17(+0.92%) |
Feb 03, 2012 | 125.69 | 127.44 | 125.11 | 126.71 | 981,612 | +2.41(+1.94%) |
Feb 02, 2012 | 124.44 | 126.73 | 123.85 | 124.30 | 821,791 | -0.74(-0.59%) |
Feb 01, 2012 | 124.18 | 125.65 | 123.69 | 125.04 | 1,562,913 | +1.55(+1.26%) |
Jan 31, 2012 | 123.41 | 124.39 | 122.80 | 123.48 | 1,115,141 | +0.81(+0.66%) |
Jan 30, 2012 | 122.27 | 122.99 | 121.12 | 122.67 | 892,111 | -0.42(-0.34%) |
Jan 27, 2012 | 121.70 | 123.79 | 120.83 | 123.09 | 705,175 | +1.01(+0.82%) |
Jan 26, 2012 | 123.27 | 124.25 | 121.15 | 122.09 | 749,998 | -1.18(-0.96%) |
Jan 25, 2012 | 121.70 | 123.87 | 120.80 | 123.27 | 793,586 | +0.81(+0.66%) |
Jan 24, 2012 | 118.42 | 123.48 | 118.42 | 122.45 | 1,771,290 | +3.87(+3.26%) |
Jan 23, 2012 | 118.54 | 120.15 | 116.21 | 118.59 | 948,581 | -0.79(-0.66%) |
Jan 20, 2012 | 119.55 | 120.09 | 118.67 | 119.37 | 874,887 | +0.22(+0.18%) |
Jan 19, 2012 | 118.70 | 119.50 | 117.64 | 119.16 | 1,613,095 | +0.78(+0.66%) |
Jan 18, 2012 | 115.81 | 118.64 | 114.31 | 118.38 | 1,135,003 | +2.86(+2.48%) |
Jan 17, 2012 | 117.78 | 118.33 | 115.03 | 115.52 | 1,125,690 | -1.20(-1.03%) |
Jan 13, 2012 | 116.56 | 117.99 | 116.35 | 116.72 | 619,099 | -0.62(-0.53%) |
Jan 12, 2012 | 116.74 | 117.51 | 114.78 | 117.34 | 1,058,801 | -0.08(-0.07%) |
Jan 11, 2012 | 117.05 | 118.16 | 116.25 | 117.42 | 1,230,309 | -2.26(-1.89%) |
Jan 10, 2012 | 118.39 | 119.98 | 115.22 | 119.68 | 1,961,976 | +0.78(+0.66%) |
Jan 09, 2012 | 118.25 | 119.83 | 117.20 | 118.90 | 1,894,447 | +4.60(+4.02%) |
Jan 06, 2012 | 115.12 | 115.20 | 113.57 | 114.31 | 712,319 | -1.19(-1.03%) |
Jan 05, 2012 | 114.80 | 115.81 | 112.11 | 115.49 | 1,303,616 | -0.58(-0.50%) |