Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 141.34 | 141.43 | 139.50 | 139.78 | 96,059 | -1.33(-0.94%) |
Apr 27, 2012 | 142.06 | 142.82 | 139.65 | 141.11 | 178,085 | -0.85(-0.60%) |
Apr 26, 2012 | 140.60 | 143.26 | 140.08 | 141.96 | 171,668 | +0.93(+0.66%) |
Apr 25, 2012 | 140.84 | 141.47 | 140.00 | 141.03 | 142,938 | +2.71(+1.96%) |
Apr 24, 2012 | 140.57 | 140.99 | 137.01 | 138.32 | 236,025 | -2.49(-1.77%) |
Apr 23, 2012 | 143.11 | 143.16 | 139.91 | 140.81 | 225,060 | -4.39(-3.02%) |
Apr 20, 2012 | 148.31 | 148.31 | 144.18 | 145.20 | 148,121 | -0.68(-0.47%) |
Apr 19, 2012 | 144.56 | 148.68 | 143.83 | 145.88 | 213,824 | +0.93(+0.64%) |
Apr 18, 2012 | 144.32 | 147.89 | 142.86 | 144.95 | 312,610 | -3.96(-2.66%) |
Apr 17, 2012 | 147.12 | 150.81 | 146.20 | 148.91 | 280,672 | +2.71(+1.85%) |
Apr 16, 2012 | 147.43 | 148.71 | 145.95 | 146.20 | 182,158 | -0.90(-0.61%) |
Apr 13, 2012 | 146.49 | 147.57 | 145.80 | 147.10 | 162,145 | +0.29(+0.20%) |
Apr 12, 2012 | 143.68 | 147.58 | 143.68 | 146.81 | 142,780 | +2.77(+1.92%) |
Apr 11, 2012 | 143.73 | 144.77 | 141.66 | 144.04 | 180,332 | +1.94(+1.37%) |
Apr 10, 2012 | 143.45 | 144.21 | 140.69 | 142.10 | 241,004 | -1.24(-0.87%) |
Apr 09, 2012 | 142.43 | 143.88 | 141.93 | 143.34 | 169,050 | -1.92(-1.32%) |
Apr 05, 2012 | 145.09 | 145.60 | 143.41 | 145.26 | 203,984 | +0.08(+0.06%) |
Apr 04, 2012 | 145.84 | 146.31 | 144.51 | 145.18 | 225,439 | -2.31(-1.57%) |
Apr 03, 2012 | 143.97 | 147.99 | 143.09 | 147.49 | 296,820 | +4.29(+3.00%) |
Apr 02, 2012 | 139.68 | 143.70 | 139.27 | 143.20 | 121,138 | +3.20(+2.29%) |
Mar 30, 2012 | 140.07 | 142.50 | 137.01 | 140.00 | 303,016 | +1.20(+0.86%) |
Mar 29, 2012 | 137.81 | 139.33 | 136.83 | 138.80 | 125,841 | -0.13(-0.09%) |
Mar 28, 2012 | 140.30 | 141.37 | 138.05 | 138.93 | 184,428 | -0.94(-0.67%) |
Mar 27, 2012 | 141.23 | 141.65 | 139.65 | 139.87 | 157,381 | -1.52(-1.08%) |
Mar 26, 2012 | 141.03 | 142.77 | 140.00 | 141.39 | 148,455 | +2.46(+1.77%) |
Mar 23, 2012 | 137.78 | 139.98 | 137.23 | 138.93 | 172,880 | +0.94(+0.68%) |
Mar 22, 2012 | 139.54 | 140.69 | 137.25 | 137.99 | 129,633 | -2.19(-1.56%) |
Mar 21, 2012 | 136.06 | 142.45 | 135.80 | 140.18 | 289,388 | +6.09(+4.54%) |
Mar 20, 2012 | 133.08 | 134.73 | 132.33 | 134.09 | 133,227 | -0.43(-0.32%) |
Mar 19, 2012 | 130.74 | 135.85 | 130.63 | 134.52 | 148,255 | +3.77(+2.88%) |
Mar 16, 2012 | 131.83 | 132.61 | 130.59 | 130.75 | 170,364 | -0.29(-0.22%) |
Mar 15, 2012 | 131.75 | 133.02 | 130.51 | 131.04 | 186,553 | -0.44(-0.33%) |
Mar 14, 2012 | 137.11 | 137.27 | 131.00 | 131.48 | 156,459 | -5.07(-3.71%) |
Mar 13, 2012 | 132.91 | 137.21 | 132.02 | 136.55 | 143,530 | +4.56(+3.45%) |
Mar 12, 2012 | 131.17 | 134.12 | 129.88 | 131.99 | 81,321 | +0.74(+0.56%) |
Mar 09, 2012 | 131.89 | 134.20 | 130.46 | 131.25 | 168,882 | -0.10(-0.08%) |
Mar 08, 2012 | 130.06 | 133.09 | 129.45 | 131.35 | 119,573 | +2.45(+1.90%) |
Mar 07, 2012 | 129.80 | 131.45 | 128.25 | 128.90 | 180,362 | -0.22(-0.17%) |
Mar 06, 2012 | 130.53 | 130.83 | 127.96 | 129.12 | 196,941 | -3.52(-2.66%) |
Mar 05, 2012 | 135.17 | 135.50 | 132.10 | 132.64 | 151,005 | -2.83(-2.09%) |
Mar 02, 2012 | 139.41 | 140.00 | 134.81 | 135.47 | 284,512 | -3.91(-2.81%) |
Mar 01, 2012 | 136.56 | 142.75 | 134.65 | 139.38 | 358,893 | +3.79(+2.80%) |
Feb 29, 2012 | 136.01 | 137.93 | 135.50 | 135.59 | 163,265 | +0.32(+0.24%) |
Feb 28, 2012 | 136.87 | 138.55 | 134.68 | 135.27 | 186,070 | -1.03(-0.76%) |
Feb 27, 2012 | 136.75 | 139.58 | 134.71 | 136.30 | 347,711 | -1.52(-1.10%) |
Feb 24, 2012 | 138.22 | 140.34 | 136.78 | 137.82 | 199,097 | -0.53(-0.38%) |
Feb 23, 2012 | 134.43 | 139.00 | 133.76 | 138.35 | 260,330 | +3.77(+2.80%) |
Feb 22, 2012 | 134.31 | 137.21 | 134.31 | 134.58 | 194,643 | +0.15(+0.11%) |
Feb 21, 2012 | 127.90 | 138.33 | 127.90 | 134.43 | 540,565 | +8.33(+6.61%) |
Feb 17, 2012 | 129.46 | 130.00 | 124.48 | 126.10 | 218,528 | -2.96(-2.29%) |
Feb 16, 2012 | 123.92 | 129.23 | 123.46 | 129.06 | 226,393 | +5.47(+4.43%) |
Feb 15, 2012 | 124.43 | 125.94 | 122.84 | 123.59 | 143,199 | -0.14(-0.11%) |
Feb 14, 2012 | 124.28 | 124.78 | 122.09 | 123.73 | 126,410 | -1.13(-0.91%) |
Feb 13, 2012 | 124.05 | 125.33 | 122.74 | 124.86 | 134,859 | +2.14(+1.74%) |
Feb 10, 2012 | 123.51 | 126.93 | 121.97 | 122.72 | 232,123 | -2.60(-2.07%) |
Feb 09, 2012 | 123.71 | 126.77 | 123.00 | 125.32 | 283,441 | +1.78(+1.44%) |
Feb 08, 2012 | 123.68 | 124.99 | 121.95 | 123.54 | 106,302 | -0.26(-0.21%) |
Feb 07, 2012 | 125.22 | 125.22 | 122.80 | 123.80 | 117,290 | -1.25(-1.00%) |
Feb 06, 2012 | 125.91 | 126.01 | 123.00 | 125.05 | 224,406 | -1.40(-1.11%) |
Feb 03, 2012 | 126.37 | 127.92 | 125.01 | 126.45 | 163,319 | +2.83(+2.29%) |
Feb 02, 2012 | 120.30 | 125.47 | 118.87 | 123.62 | 263,968 | +4.43(+3.72%) |