Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 159.10 | 160.56 | 158.54 | 159.74 | 146,652 | +2.88(+1.84%) |
Jan 31, 2012 | 160.54 | 160.68 | 156.10 | 156.86 | 174,285 | -2.24(-1.41%) |
Jan 30, 2012 | 158.90 | 159.54 | 158.63 | 159.10 | 50,375 | -1.05(-0.66%) |
Jan 27, 2012 | 158.94 | 160.30 | 158.94 | 160.15 | 93,824 | +1.13(+0.71%) |
Jan 26, 2012 | 160.06 | 160.06 | 158.56 | 159.02 | 139,927 | +2.61(+1.67%) |
Jan 25, 2012 | 153.38 | 156.48 | 152.50 | 156.41 | 131,417 | +3.53(+2.31%) |
Jan 24, 2012 | 152.51 | 153.54 | 152.16 | 152.88 | 100,107 | -1.60(-1.04%) |
Jan 23, 2012 | 152.56 | 154.64 | 152.54 | 154.48 | 113,670 | +2.79(+1.84%) |
Jan 20, 2012 | 149.97 | 151.70 | 149.64 | 151.69 | 73,922 | +1.38(+0.92%) |
Jan 19, 2012 | 151.21 | 151.39 | 149.52 | 150.31 | 160,113 | -0.23(-0.15%) |
Jan 18, 2012 | 149.00 | 150.90 | 148.68 | 150.54 | 195,864 | +0.22(+0.15%) |
Jan 17, 2012 | 150.25 | 151.05 | 150.11 | 150.32 | 154,945 | +3.12(+2.12%) |
Jan 13, 2012 | 146.12 | 147.28 | 145.12 | 147.20 | 119,741 | -0.78(-0.53%) |
Jan 12, 2012 | 148.10 | 148.50 | 147.02 | 147.98 | 104,102 | +0.41(+0.28%) |
Jan 11, 2012 | 146.69 | 148.06 | 146.23 | 147.57 | 118,880 | +2.95(+2.04%) |
Jan 10, 2012 | 144.28 | 145.31 | 143.92 | 144.62 | 173,489 | +3.46(+2.45%) |
Jan 09, 2012 | 138.82 | 141.40 | 138.35 | 141.16 | 132,977 | +2.60(+1.88%) |
Jan 06, 2012 | 139.93 | 139.98 | 138.13 | 138.56 | 86,070 | -1.27(-0.91%) |
Jan 05, 2012 | 139.28 | 140.04 | 138.96 | 139.83 | 55,095 | -0.71(-0.51%) |