Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 169.20 | 170.49 | 167.59 | 168.04 | 643,638 | -4.05(-2.35%) |
Apr 27, 2012 | 169.81 | 172.23 | 168.93 | 172.09 | 1,153,382 | +2.72(+1.61%) |
Apr 26, 2012 | 168.98 | 169.81 | 166.93 | 169.37 | 954,972 | +0.82(+0.49%) |
Apr 25, 2012 | 165.67 | 169.46 | 164.96 | 168.54 | 1,479,133 | +3.58(+2.17%) |
Apr 24, 2012 | 170.51 | 170.51 | 161.35 | 164.96 | 2,494,472 | -5.85(-3.42%) |
Apr 23, 2012 | 177.07 | 177.07 | 170.55 | 170.81 | 1,012,060 | -7.00(-3.94%) |
Apr 20, 2012 | 172.83 | 178.70 | 172.34 | 177.81 | 788,094 | +5.37(+3.11%) |
Apr 19, 2012 | 175.34 | 175.34 | 171.39 | 172.44 | 626,944 | -2.82(-1.61%) |
Apr 18, 2012 | 174.72 | 176.74 | 172.51 | 175.26 | 726,614 | +0.91(+0.52%) |
Apr 17, 2012 | 170.62 | 175.05 | 169.81 | 174.36 | 1,254,079 | +0.03(+0.02%) |
Apr 16, 2012 | 172.35 | 175.84 | 172.35 | 174.33 | 651,446 | +1.95(+1.13%) |
Apr 13, 2012 | 169.37 | 173.77 | 169.37 | 172.38 | 474,708 | -0.66(-0.38%) |
Apr 12, 2012 | 169.81 | 174.69 | 169.03 | 173.04 | 560,356 | +1.93(+1.13%) |
Apr 11, 2012 | 172.98 | 172.98 | 168.74 | 171.11 | 544,268 | +3.23(+1.92%) |
Apr 10, 2012 | 172.25 | 172.87 | 167.82 | 167.88 | 485,612 | -5.00(-2.89%) |
Apr 09, 2012 | 173.24 | 173.68 | 171.50 | 172.88 | 201,120 | -2.81(-1.60%) |
Apr 05, 2012 | 175.04 | 176.19 | 174.61 | 175.68 | 216,312 | -0.13(-0.07%) |
Apr 04, 2012 | 176.47 | 176.55 | 174.80 | 175.81 | 385,218 | -1.66(-0.93%) |
Apr 03, 2012 | 176.46 | 177.86 | 175.26 | 177.47 | 321,606 | +1.04(+0.59%) |
Apr 02, 2012 | 173.57 | 177.14 | 172.74 | 176.43 | 327,117 | +2.73(+1.57%) |
Mar 30, 2012 | 176.31 | 176.51 | 173.69 | 173.69 | 406,199 | -2.22(-1.26%) |
Mar 29, 2012 | 173.98 | 176.10 | 173.25 | 175.91 | 314,808 | +1.03(+0.59%) |
Mar 28, 2012 | 176.99 | 176.99 | 173.06 | 174.88 | 318,479 | -2.50(-1.41%) |
Mar 27, 2012 | 176.49 | 179.38 | 176.04 | 177.37 | 538,688 | +1.10(+0.62%) |
Mar 26, 2012 | 175.12 | 176.49 | 174.75 | 176.28 | 368,827 | +2.65(+1.53%) |
Mar 23, 2012 | 171.93 | 174.19 | 169.94 | 173.62 | 557,081 | +0.90(+0.52%) |
Mar 22, 2012 | 172.81 | 173.10 | 170.84 | 172.72 | 379,949 | -0.89(-0.51%) |
Mar 21, 2012 | 171.90 | 174.66 | 171.38 | 173.61 | 332,749 | +2.04(+1.19%) |
Mar 20, 2012 | 171.18 | 171.97 | 169.58 | 171.58 | 600,988 | -0.40(-0.23%) |
Mar 19, 2012 | 173.04 | 173.11 | 171.15 | 171.97 | 453,473 | -1.14(-0.66%) |
Mar 16, 2012 | 175.02 | 175.02 | 173.11 | 173.11 | 488,171 | -1.93(-1.10%) |
Mar 15, 2012 | 174.80 | 175.28 | 172.89 | 175.05 | 269,106 | +0.30(+0.17%) |
Mar 14, 2012 | 174.72 | 175.54 | 173.87 | 174.75 | 350,153 | -0.27(-0.16%) |
Mar 13, 2012 | 173.49 | 175.16 | 172.56 | 175.02 | 443,464 | +2.44(+1.42%) |
Mar 12, 2012 | 171.63 | 173.60 | 171.32 | 172.58 | 372,356 | +1.34(+0.78%) |
Mar 09, 2012 | 168.59 | 172.23 | 168.26 | 171.24 | 450,000 | +3.40(+2.03%) |
Mar 08, 2012 | 168.17 | 169.22 | 167.27 | 167.83 | 426,000 | +1.16(+0.70%) |
Mar 07, 2012 | 166.73 | 167.72 | 166.51 | 166.67 | 369,416 | +0.47(+0.28%) |
Mar 06, 2012 | 167.93 | 167.96 | 165.50 | 166.20 | 397,541 | -2.77(-1.64%) |
Mar 05, 2012 | 168.28 | 169.26 | 167.47 | 168.97 | 260,816 | +0.69(+0.41%) |
Mar 02, 2012 | 168.06 | 168.46 | 166.98 | 168.27 | 334,066 | +0.23(+0.14%) |
Mar 01, 2012 | 168.20 | 169.47 | 167.14 | 168.04 | 454,395 | +0.07(+0.04%) |
Feb 29, 2012 | 169.15 | 169.81 | 167.42 | 167.97 | 396,836 | -1.06(-0.63%) |
Feb 28, 2012 | 169.69 | 171.42 | 167.97 | 169.03 | 253,545 | -0.92(-0.54%) |
Feb 27, 2012 | 166.40 | 170.55 | 166.25 | 169.95 | 290,018 | +2.34(+1.39%) |
Feb 24, 2012 | 168.46 | 168.65 | 167.00 | 167.62 | 217,523 | -0.55(-0.33%) |
Feb 23, 2012 | 166.56 | 168.25 | 166.17 | 168.16 | 199,213 | +1.32(+0.79%) |
Feb 22, 2012 | 166.05 | 167.91 | 166.05 | 166.85 | 184,363 | -0.39(-0.23%) |
Feb 21, 2012 | 169.72 | 169.72 | 166.56 | 167.24 | 301,908 | -1.66(-0.99%) |
Feb 17, 2012 | 169.72 | 169.72 | 167.53 | 168.90 | 301,940 | +0.00(+0.00%) |
Feb 16, 2012 | 168.19 | 169.34 | 167.79 | 168.90 | 261,292 | +0.85(+0.51%) |
Feb 15, 2012 | 169.46 | 169.72 | 167.84 | 168.05 | 433,108 | -1.03(-0.61%) |
Feb 14, 2012 | 168.07 | 169.72 | 167.53 | 169.08 | 433,031 | +0.52(+0.31%) |
Feb 13, 2012 | 163.34 | 169.46 | 163.34 | 168.56 | 653,243 | +6.71(+4.15%) |
Feb 10, 2012 | 161.67 | 162.08 | 159.86 | 161.85 | 349,456 | -1.12(-0.68%) |
Feb 09, 2012 | 162.55 | 163.34 | 160.77 | 162.97 | 252,549 | +0.36(+0.22%) |
Feb 08, 2012 | 162.80 | 163.00 | 161.61 | 162.60 | 402,498 | -0.08(-0.05%) |
Feb 07, 2012 | 162.79 | 164.55 | 161.50 | 162.68 | 523,325 | -0.77(-0.47%) |
Feb 06, 2012 | 162.58 | 164.13 | 162.58 | 163.46 | 517,673 | -0.20(-0.12%) |
Feb 03, 2012 | 159.38 | 164.01 | 159.38 | 163.66 | 719,779 | +5.44(+3.44%) |
Feb 02, 2012 | 156.07 | 158.47 | 156.07 | 158.22 | 517,193 | +2.37(+1.52%) |