Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 149.27 | 152.66 | 149.27 | 152.49 | 14,130 | +2.52(+1.68%) |
Apr 27, 2012 | 148.28 | 150.53 | 148.28 | 149.96 | 46,713 | +1.48(+1.00%) |
Apr 26, 2012 | 148.38 | 148.48 | 147.25 | 148.48 | 56,124 | +0.83(+0.56%) |
Apr 25, 2012 | 148.48 | 148.48 | 146.54 | 147.65 | 11,406 | +0.58(+0.39%) |
Apr 24, 2012 | 147.20 | 147.47 | 146.41 | 147.07 | 24,864 | +0.54(+0.37%) |
Apr 23, 2012 | 146.55 | 148.25 | 146.53 | 146.53 | 11,270 | -2.77(-1.85%) |
Apr 20, 2012 | 149.69 | 150.89 | 148.43 | 149.30 | 22,186 | +2.23(+1.51%) |
Apr 19, 2012 | 147.45 | 147.45 | 146.76 | 147.07 | 7,632 | +0.08(+0.06%) |
Apr 18, 2012 | 146.40 | 147.35 | 146.40 | 146.99 | 4,985 | -0.72(-0.49%) |
Apr 17, 2012 | 145.84 | 148.34 | 145.84 | 147.71 | 17,865 | +2.31(+1.59%) |
Apr 16, 2012 | 142.73 | 146.19 | 142.73 | 145.40 | 12,218 | +4.12(+2.91%) |
Apr 13, 2012 | 141.30 | 142.26 | 140.30 | 141.28 | 5,314 | -1.94(-1.36%) |
Apr 12, 2012 | 142.69 | 144.22 | 142.69 | 143.22 | 12,543 | -0.41(-0.29%) |
Apr 11, 2012 | 143.47 | 143.82 | 142.99 | 143.64 | 8,784 | +0.87(+0.61%) |
Apr 10, 2012 | 144.47 | 144.96 | 142.26 | 142.77 | 24,424 | -2.70(-1.85%) |
Apr 09, 2012 | 145.59 | 147.50 | 145.04 | 145.47 | 23,645 | -3.23(-2.17%) |
Apr 05, 2012 | 151.26 | 151.26 | 148.69 | 148.69 | 4,356 | -3.46(-2.27%) |
Apr 04, 2012 | 153.68 | 153.68 | 151.47 | 152.15 | 12,599 | -2.57(-1.66%) |
Apr 03, 2012 | 154.72 | 154.72 | 154.72 | 154.72 | 1,893 | -1.74(-1.11%) |
Apr 02, 2012 | 153.12 | 157.13 | 153.12 | 156.46 | 7,535 | +2.31(+1.50%) |
Mar 30, 2012 | 154.15 | 154.15 | 154.15 | 154.15 | 3,191 | +0.21(+0.14%) |
Mar 29, 2012 | 153.08 | 153.94 | 153.08 | 153.94 | 3,040 | -0.73(-0.47%) |
Mar 28, 2012 | 156.46 | 156.46 | 154.59 | 154.67 | 6,050 | -1.86(-1.19%) |
Mar 27, 2012 | 156.89 | 157.52 | 156.53 | 156.53 | 2,036 | +0.03(+0.02%) |
Mar 26, 2012 | 156.78 | 158.05 | 155.63 | 156.50 | 21,210 | +1.32(+0.85%) |
Mar 23, 2012 | 153.61 | 155.99 | 153.41 | 155.18 | 7,816 | +1.20(+0.78%) |
Mar 22, 2012 | 154.84 | 155.37 | 153.75 | 153.98 | 3,058 | -2.55(-1.63%) |
Mar 21, 2012 | 154.79 | 156.53 | 154.63 | 156.53 | 5,434 | +1.74(+1.12%) |
Mar 20, 2012 | 155.29 | 155.29 | 154.20 | 154.79 | 8,472 | -0.80(-0.51%) |
Mar 19, 2012 | 156.03 | 156.73 | 155.59 | 155.59 | 8,738 | -0.23(-0.15%) |
Mar 16, 2012 | 153.83 | 156.37 | 153.83 | 155.82 | 16,069 | +1.17(+0.76%) |
Mar 15, 2012 | 154.00 | 154.92 | 153.96 | 154.65 | 3,620 | +0.18(+0.12%) |
Mar 14, 2012 | 156.54 | 156.54 | 154.28 | 154.47 | 2,938 | -1.88(-1.20%) |
Mar 13, 2012 | 153.81 | 156.52 | 153.81 | 156.35 | 9,702 | +3.91(+2.57%) |
Mar 12, 2012 | 152.63 | 153.13 | 152.24 | 152.44 | 3,038 | -0.53(-0.34%) |
Mar 09, 2012 | 150.09 | 152.96 | 150.09 | 152.96 | 6,083 | +1.89(+1.25%) |
Mar 08, 2012 | 149.11 | 151.07 | 147.74 | 151.07 | 8,644 | +2.40(+1.61%) |
Mar 07, 2012 | 147.53 | 149.07 | 147.53 | 148.67 | 9,484 | +2.70(+1.85%) |
Mar 06, 2012 | 144.35 | 145.97 | 144.35 | 145.97 | 11,787 | -0.33(-0.22%) |
Mar 05, 2012 | 144.33 | 147.11 | 144.02 | 146.30 | 8,506 | +0.77(+0.53%) |
Mar 02, 2012 | 147.88 | 147.94 | 143.65 | 145.53 | 13,141 | -2.72(-1.83%) |
Mar 01, 2012 | 148.53 | 149.87 | 147.19 | 148.24 | 7,223 | -0.26(-0.17%) |
Feb 29, 2012 | 152.87 | 152.87 | 147.66 | 148.50 | 12,170 | -5.06(-3.30%) |
Feb 28, 2012 | 156.59 | 156.59 | 153.56 | 153.56 | 6,495 | -2.80(-1.79%) |
Feb 27, 2012 | 156.47 | 156.94 | 156.02 | 156.37 | 3,076 | -0.24(-0.15%) |
Feb 24, 2012 | 156.94 | 157.15 | 155.63 | 156.60 | 3,053 | -1.31(-0.83%) |
Feb 23, 2012 | 154.59 | 157.91 | 153.33 | 157.91 | 17,326 | +3.29(+2.13%) |
Feb 22, 2012 | 156.54 | 156.84 | 154.62 | 154.62 | 10,458 | -1.92(-1.23%) |
Feb 21, 2012 | 156.54 | 156.62 | 156.54 | 156.54 | 3,827 | -0.40(-0.25%) |
Feb 17, 2012 | 156.25 | 157.72 | 156.21 | 156.94 | 6,173 | +0.40(+0.25%) |
Feb 16, 2012 | 155.88 | 156.96 | 154.53 | 156.54 | 14,978 | +0.03(+0.02%) |
Feb 15, 2012 | 159.32 | 159.32 | 155.34 | 156.51 | 8,125 | -1.50(-0.95%) |
Feb 14, 2012 | 158.50 | 159.28 | 158.00 | 158.00 | 5,682 | -1.29(-0.81%) |
Feb 13, 2012 | 158.36 | 159.30 | 158.25 | 159.30 | 2,792 | +3.45(+2.21%) |
Feb 10, 2012 | 157.13 | 158.58 | 155.85 | 155.85 | 14,794 | -2.86(-1.80%) |
Feb 09, 2012 | 160.70 | 160.70 | 158.71 | 158.71 | 3,646 | -0.58(-0.37%) |
Feb 08, 2012 | 160.00 | 160.00 | 159.28 | 159.29 | 3,679 | -0.71(-0.44%) |
Feb 07, 2012 | 158.37 | 160.46 | 158.37 | 160.00 | 12,022 | +1.35(+0.85%) |
Feb 06, 2012 | 159.48 | 160.04 | 157.90 | 158.65 | 14,515 | -2.58(-1.60%) |
Feb 03, 2012 | 160.46 | 161.83 | 158.77 | 161.23 | 8,971 | +4.98(+3.19%) |
Feb 02, 2012 | 155.91 | 158.30 | 155.91 | 156.25 | 8,889 | -0.30(-0.19%) |