Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 173.19 | 173.59 | 164.00 | 164.29 | 43,983,084 | -9.20(-5.31%) |
Feb 28, 2012 | 172.84 | 174.00 | 172.60 | 173.49 | 12,409,782 | +1.79(+1.04%) |
Feb 27, 2012 | 172.14 | 172.92 | 171.58 | 171.70 | 7,326,180 | -0.53(-0.31%) |
Feb 24, 2012 | 172.63 | 173.04 | 172.00 | 172.23 | 9,295,621 | -0.79(-0.46%) |
Feb 23, 2012 | 172.69 | 173.77 | 172.28 | 173.02 | 11,638,576 | +0.08(+0.05%) |
Feb 22, 2012 | 170.40 | 173.17 | 170.19 | 172.94 | 16,645,491 | +1.92(+1.12%) |
Feb 21, 2012 | 169.65 | 171.07 | 169.59 | 171.02 | 13,589,214 | +3.67(+2.19%) |
Feb 17, 2012 | 168.29 | 168.33 | 166.87 | 167.35 | 7,287,087 | -0.65(-0.39%) |
Feb 16, 2012 | 166.33 | 168.14 | 166.17 | 168.00 | 10,709,456 | -0.11(-0.06%) |
Feb 15, 2012 | 168.63 | 168.75 | 167.19 | 168.11 | 11,638,285 | +0.99(+0.59%) |
Feb 14, 2012 | 167.65 | 167.93 | 166.42 | 167.12 | 7,861,299 | -0.39(-0.23%) |
Feb 13, 2012 | 167.33 | 167.94 | 166.74 | 167.51 | 7,088,901 | +0.37(+0.22%) |
Feb 10, 2012 | 166.49 | 167.64 | 166.33 | 167.14 | 10,327,533 | -0.88(-0.52%) |
Feb 09, 2012 | 170.01 | 170.37 | 167.67 | 168.02 | 16,057,220 | -0.48(-0.28%) |
Feb 08, 2012 | 169.26 | 169.96 | 167.50 | 168.50 | 10,636,250 | -1.20(-0.71%) |
Feb 07, 2012 | 167.38 | 170.09 | 167.15 | 169.70 | 11,608,548 | +2.52(+1.51%) |
Feb 06, 2012 | 166.96 | 167.68 | 166.61 | 167.18 | 8,771,405 | -0.46(-0.27%) |
Feb 03, 2012 | 169.88 | 170.14 | 167.51 | 167.64 | 23,362,530 | -3.41(-1.99%) |
Feb 02, 2012 | 169.96 | 171.23 | 169.68 | 171.05 | 11,509,527 | +1.49(+0.88%) |
Feb 01, 2012 | 169.75 | 170.18 | 169.08 | 169.56 | 7,717,305 | +0.25(+0.15%) |
Jan 31, 2012 | 169.77 | 169.86 | 167.72 | 169.31 | 11,163,064 | +1.28(+0.76%) |
Jan 30, 2012 | 168.19 | 168.54 | 167.74 | 168.03 | 8,419,154 | -0.94(-0.56%) |
Jan 27, 2012 | 167.44 | 169.00 | 167.41 | 168.97 | 13,031,828 | +1.70(+1.02%) |
Jan 26, 2012 | 168.05 | 168.31 | 167.05 | 167.27 | 19,120,002 | +0.85(+0.51%) |
Jan 25, 2012 | 161.07 | 166.55 | 160.29 | 166.42 | 28,930,336 | +4.41(+2.72%) |
Jan 24, 2012 | 161.81 | 162.37 | 161.53 | 162.01 | 7,501,571 | -1.15(-0.70%) |
Jan 23, 2012 | 162.32 | 163.47 | 162.32 | 163.16 | 8,831,870 | +1.09(+0.67%) |
Jan 20, 2012 | 160.50 | 162.09 | 160.00 | 162.07 | 11,618,831 | +0.85(+0.53%) |
Jan 19, 2012 | 160.96 | 161.45 | 160.33 | 161.22 | 8,112,626 | -0.38(-0.24%) |
Jan 18, 2012 | 159.94 | 161.64 | 159.68 | 161.60 | 9,302,087 | +1.10(+0.69%) |
Jan 17, 2012 | 161.17 | 161.65 | 160.42 | 160.50 | 8,278,213 | +1.24(+0.78%) |
Jan 13, 2012 | 159.32 | 159.59 | 158.01 | 159.26 | 8,911,829 | -1.12(-0.70%) |
Jan 12, 2012 | 161.02 | 161.62 | 159.83 | 160.38 | 8,599,095 | +0.71(+0.44%) |
Jan 11, 2012 | 159.34 | 160.05 | 158.91 | 159.67 | 7,967,810 | +1.03(+0.65%) |
Jan 10, 2012 | 158.97 | 159.47 | 158.47 | 158.64 | 8,306,502 | +2.14(+1.37%) |
Jan 09, 2012 | 157.36 | 157.59 | 156.19 | 156.50 | 8,765,996 | -0.70(-0.45%) |
Jan 06, 2012 | 158.59 | 158.63 | 156.38 | 157.20 | 9,792,731 | -0.58(-0.37%) |
Jan 05, 2012 | 155.37 | 158.03 | 155.25 | 157.78 | 11,605,834 | +1.07(+0.68%) |
Jan 04, 2012 | 155.43 | 157.38 | 155.34 | 156.71 | 11,518,548 | +4.72(+3.11%) |
Dec 30, 2011 | 153.09 | 153.75 | 150.34 | 151.99 | 10,853,357 | +1.65(+1.10%) |
Dec 29, 2011 | 149.09 | 150.72 | 148.27 | 150.34 | 19,789,784 | -0.69(-0.46%) |
Dec 28, 2011 | 154.05 | 154.26 | 150.66 | 151.03 | 16,400,659 | -3.88(-2.50%) |
Dec 27, 2011 | 155.08 | 155.55 | 154.54 | 154.91 | 4,917,681 | -1.40(-0.90%) |
Dec 23, 2011 | 156.35 | 156.49 | 155.82 | 156.31 | 3,565,685 | -0.85(-0.54%) |
Dec 21, 2011 | 156.98 | 157.53 | 156.13 | 157.16 | 11,991,329 | +0.18(+0.11%) |
Dec 20, 2011 | 156.82 | 157.43 | 156.58 | 156.98 | 9,134,635 | +2.11(+1.36%) |
Dec 19, 2011 | 155.48 | 155.86 | 154.36 | 154.87 | 12,487,996 | -0.36(-0.23%) |
Dec 16, 2011 | 154.31 | 155.37 | 153.90 | 155.23 | 18,126,352 | +2.90(+1.90%) |
Dec 15, 2011 | 154.74 | 154.95 | 151.71 | 152.33 | 21,504,594 | -0.56(-0.37%) |
Dec 14, 2011 | 156.78 | 157.34 | 152.05 | 152.89 | 42,283,272 | -5.56(-3.51%) |
Dec 13, 2011 | 161.86 | 163.19 | 157.76 | 158.45 | 24,973,040 | -3.54(-2.19%) |
Dec 12, 2011 | 162.35 | 162.41 | 161.14 | 161.99 | 15,313,858 | -4.41(-2.65%) |
Dec 09, 2011 | 166.43 | 167.34 | 166.12 | 166.40 | 8,354,152 | +0.42(+0.26%) |
Dec 08, 2011 | 166.96 | 167.63 | 165.73 | 165.98 | 11,718,484 | -3.42(-2.02%) |
Dec 07, 2011 | 168.79 | 169.52 | 167.76 | 169.40 | 10,345,241 | +1.22(+0.73%) |
Dec 06, 2011 | 166.31 | 168.57 | 165.53 | 168.18 | 10,381,530 | +0.86(+0.51%) |
Dec 05, 2011 | 169.06 | 169.95 | 167.06 | 167.32 | 10,245,776 | -2.50(-1.47%) |
Dec 02, 2011 | 170.65 | 170.80 | 169.36 | 169.82 | 8,434,991 | +0.19(+0.11%) |