Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 118.14 | 118.92 | 117.30 | 117.47 | 8,575,009 | -0.75(-0.63%) |
Feb 28, 2012 | 118.08 | 118.80 | 117.89 | 118.21 | 5,304,621 | +0.27(+0.23%) |
Feb 27, 2012 | 117.50 | 118.65 | 117.09 | 117.94 | 6,294,414 | -0.14(-0.12%) |
Feb 24, 2012 | 118.45 | 118.56 | 117.40 | 118.08 | 5,615,894 | +0.09(+0.08%) |
Feb 23, 2012 | 115.76 | 118.96 | 115.41 | 117.99 | 13,452,342 | +2.23(+1.93%) |
Feb 22, 2012 | 115.26 | 116.28 | 115.09 | 115.76 | 5,486,078 | +0.29(+0.25%) |
Feb 21, 2012 | 115.68 | 115.98 | 114.92 | 115.47 | 5,515,879 | -0.02(-0.02%) |
Feb 17, 2012 | 115.66 | 115.75 | 114.82 | 115.49 | 6,274,809 | +0.24(+0.21%) |
Feb 16, 2012 | 115.01 | 115.39 | 114.64 | 115.25 | 5,904,160 | +0.46(+0.40%) |
Feb 15, 2012 | 114.83 | 115.50 | 114.20 | 114.79 | 6,733,963 | +0.02(+0.02%) |
Feb 14, 2012 | 114.50 | 115.00 | 113.94 | 114.77 | 5,690,890 | -0.24(-0.21%) |
Feb 13, 2012 | 115.42 | 115.65 | 114.49 | 115.01 | 4,116,801 | +0.12(+0.10%) |
Feb 10, 2012 | 114.50 | 114.90 | 114.21 | 114.89 | 5,679,426 | -0.42(-0.37%) |
Feb 09, 2012 | 115.26 | 116.11 | 114.97 | 115.32 | 6,491,777 | +0.11(+0.09%) |
Feb 08, 2012 | 115.11 | 115.59 | 114.48 | 115.21 | 6,370,453 | +0.21(+0.18%) |
Feb 07, 2012 | 114.47 | 115.47 | 114.18 | 115.00 | 5,771,780 | +0.31(+0.27%) |
Feb 06, 2012 | 114.48 | 115.25 | 114.20 | 114.69 | 6,119,393 | -0.49(-0.42%) |
Feb 03, 2012 | 114.75 | 115.47 | 114.52 | 115.17 | 7,602,169 | +1.26(+1.10%) |
Feb 02, 2012 | 114.63 | 114.99 | 113.80 | 113.92 | 6,569,226 | -0.65(-0.57%) |
Feb 01, 2012 | 114.92 | 115.87 | 114.44 | 114.57 | 8,555,679 | +0.01(+0.01%) |
Jan 31, 2012 | 114.85 | 114.85 | 113.60 | 114.56 | 8,116,142 | +0.06(+0.05%) |
Jan 30, 2012 | 112.65 | 114.63 | 111.95 | 114.50 | 7,328,462 | +1.21(+1.07%) |
Jan 27, 2012 | 113.02 | 114.06 | 112.90 | 113.28 | 5,650,001 | -0.31(-0.27%) |
Jan 26, 2012 | 114.07 | 114.67 | 113.29 | 113.59 | 6,732,908 | -0.46(-0.40%) |
Jan 25, 2012 | 113.80 | 114.34 | 112.78 | 114.05 | 7,329,862 | -0.11(-0.09%) |
Jan 24, 2012 | 112.19 | 114.38 | 112.13 | 114.16 | 8,987,553 | +1.16(+1.03%) |
Jan 23, 2012 | 111.77 | 113.32 | 111.62 | 113.00 | 9,670,004 | +0.87(+0.78%) |
Jan 20, 2012 | 110.49 | 112.40 | 109.89 | 112.13 | 21,604,924 | +4.76(+4.43%) |
Jan 19, 2012 | 108.12 | 108.46 | 107.27 | 107.37 | 14,402,589 | -0.33(-0.30%) |
Jan 18, 2012 | 106.96 | 108.01 | 106.76 | 107.70 | 7,734,881 | +0.64(+0.59%) |
Jan 17, 2012 | 107.27 | 108.25 | 106.66 | 107.06 | 10,093,438 | +0.50(+0.47%) |
Jan 13, 2012 | 106.75 | 106.83 | 105.48 | 106.56 | 8,876,101 | -0.83(-0.77%) |
Jan 12, 2012 | 108.17 | 108.20 | 106.10 | 107.39 | 11,568,874 | -1.05(-0.97%) |
Jan 11, 2012 | 107.50 | 108.73 | 107.36 | 108.44 | 6,911,523 | +0.60(+0.56%) |
Jan 10, 2012 | 108.98 | 109.27 | 107.78 | 107.84 | 8,677,453 | -0.17(-0.15%) |
Jan 09, 2012 | 108.37 | 108.41 | 107.22 | 108.01 | 8,744,654 | -0.56(-0.52%) |
Jan 06, 2012 | 109.67 | 109.72 | 108.44 | 108.57 | 8,233,359 | -1.26(-1.15%) |
Jan 05, 2012 | 109.92 | 110.05 | 108.91 | 109.83 | 7,503,698 | -0.52(-0.47%) |
Jan 04, 2012 | 110.37 | 110.83 | 110.00 | 110.36 | 7,307,969 | +0.99(+0.90%) |
Dec 30, 2011 | 110.74 | 110.74 | 109.35 | 109.37 | 5,937,977 | -1.37(-1.24%) |
Dec 29, 2011 | 109.48 | 110.77 | 109.45 | 110.74 | 4,923,086 | +1.30(+1.19%) |
Dec 28, 2011 | 110.15 | 110.27 | 109.05 | 109.43 | 4,827,796 | -0.57(-0.52%) |
Dec 27, 2011 | 110.02 | 110.54 | 109.67 | 110.00 | 4,664,587 | +0.12(+0.11%) |
Dec 23, 2011 | 108.91 | 109.95 | 108.19 | 109.89 | 5,132,618 | +1.95(+1.81%) |
Dec 21, 2011 | 108.98 | 109.14 | 106.49 | 107.94 | 15,598,760 | -3.43(-3.08%) |
Dec 20, 2011 | 110.33 | 111.42 | 109.89 | 111.37 | 7,956,381 | +2.59(+2.38%) |
Dec 19, 2011 | 109.74 | 109.85 | 108.40 | 108.78 | 8,473,429 | -0.40(-0.37%) |
Dec 16, 2011 | 111.83 | 111.83 | 108.20 | 109.18 | 19,922,812 | -2.33(-2.09%) |
Dec 15, 2011 | 113.29 | 113.72 | 111.16 | 111.51 | 7,515,815 | -0.74(-0.66%) |
Dec 14, 2011 | 112.91 | 113.17 | 111.82 | 112.25 | 8,503,351 | -1.45(-1.27%) |
Dec 13, 2011 | 115.07 | 115.57 | 113.39 | 113.69 | 8,420,552 | -0.61(-0.54%) |
Dec 12, 2011 | 115.17 | 115.33 | 113.73 | 114.31 | 6,382,329 | -1.42(-1.22%) |
Dec 09, 2011 | 114.74 | 115.91 | 114.44 | 115.72 | 8,152,175 | +1.77(+1.56%) |
Dec 08, 2011 | 114.48 | 115.27 | 113.64 | 113.95 | 7,343,276 | -1.47(-1.27%) |
Dec 07, 2011 | 114.19 | 115.92 | 113.77 | 115.42 | 8,543,761 | +0.66(+0.58%) |
Dec 06, 2011 | 113.39 | 115.11 | 113.20 | 114.76 | 6,968,688 | +1.25(+1.10%) |
Dec 05, 2011 | 113.71 | 115.16 | 113.23 | 113.51 | 9,582,315 | +0.70(+0.62%) |
Dec 02, 2011 | 112.96 | 113.80 | 112.68 | 112.81 | 8,343,243 | +0.12(+0.11%) |