Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 140.12 | 141.41 | 135.20 | 135.26 | 1,388,292 | -4.75(-3.39%) |
Apr 27, 2012 | 137.42 | 141.12 | 135.59 | 140.01 | 1,058,246 | +1.41(+1.02%) |
Apr 26, 2012 | 143.06 | 145.04 | 138.04 | 138.60 | 3,220,254 | +11.49(+9.04%) |
Apr 25, 2012 | 123.58 | 127.81 | 123.05 | 127.11 | 950,185 | +4.57(+3.73%) |
Apr 24, 2012 | 125.55 | 125.55 | 122.28 | 122.54 | 783,512 | -3.76(-2.98%) |
Apr 23, 2012 | 125.05 | 126.32 | 122.16 | 126.30 | 723,189 | -0.08(-0.06%) |
Apr 20, 2012 | 126.02 | 128.00 | 125.29 | 126.38 | 447,871 | +0.39(+0.31%) |
Apr 19, 2012 | 124.32 | 127.80 | 124.32 | 125.99 | 743,643 | +1.90(+1.53%) |
Apr 18, 2012 | 123.21 | 124.77 | 122.43 | 124.09 | 497,565 | +0.64(+0.52%) |
Apr 17, 2012 | 123.25 | 125.00 | 122.94 | 123.45 | 626,961 | +0.91(+0.74%) |
Apr 16, 2012 | 123.36 | 124.50 | 119.51 | 122.54 | 579,272 | -0.06(-0.05%) |
Apr 13, 2012 | 122.79 | 123.96 | 121.50 | 122.60 | 497,230 | -0.40(-0.33%) |
Apr 12, 2012 | 123.21 | 124.00 | 121.49 | 123.00 | 761,059 | +1.59(+1.31%) |
Apr 11, 2012 | 118.47 | 121.50 | 117.77 | 121.41 | 870,380 | +4.39(+3.75%) |
Apr 10, 2012 | 120.93 | 122.70 | 115.92 | 117.02 | 759,375 | -4.11(-3.39%) |
Apr 09, 2012 | 122.12 | 122.42 | 119.65 | 121.13 | 465,644 | -2.31(-1.87%) |
Apr 05, 2012 | 122.16 | 123.88 | 120.91 | 123.44 | 697,602 | +1.39(+1.14%) |
Apr 04, 2012 | 123.30 | 123.50 | 119.80 | 122.05 | 1,332,418 | -2.44(-1.96%) |
Apr 03, 2012 | 120.50 | 124.49 | 120.46 | 124.49 | 895,589 | +4.29(+3.57%) |
Apr 02, 2012 | 117.46 | 121.55 | 116.00 | 120.20 | 1,010,019 | +3.58(+3.07%) |
Mar 30, 2012 | 115.53 | 117.20 | 114.53 | 116.62 | 766,214 | +1.98(+1.73%) |
Mar 29, 2012 | 115.33 | 115.47 | 112.55 | 114.64 | 554,101 | -1.49(-1.28%) |
Mar 28, 2012 | 115.95 | 117.84 | 113.11 | 116.13 | 722,902 | -0.06(-0.05%) |
Mar 27, 2012 | 119.90 | 120.10 | 116.05 | 116.19 | 671,582 | -3.77(-3.14%) |
Mar 26, 2012 | 119.26 | 121.39 | 118.03 | 119.96 | 1,284,385 | +0.78(+0.65%) |
Mar 23, 2012 | 118.60 | 119.35 | 116.31 | 119.18 | 551,395 | +1.18(+1.00%) |
Mar 22, 2012 | 117.46 | 118.51 | 115.69 | 118.00 | 688,890 | +0.57(+0.49%) |
Mar 21, 2012 | 116.55 | 119.41 | 115.00 | 117.43 | 1,121,609 | +0.97(+0.83%) |
Mar 20, 2012 | 114.87 | 117.39 | 113.62 | 116.46 | 811,139 | +1.11(+0.96%) |
Mar 19, 2012 | 115.13 | 116.34 | 113.85 | 115.35 | 591,031 | +0.02(+0.02%) |
Mar 16, 2012 | 115.32 | 118.12 | 114.54 | 115.33 | 1,313,450 | -0.42(-0.36%) |
Mar 15, 2012 | 111.20 | 115.99 | 110.01 | 115.75 | 854,942 | +5.02(+4.53%) |
Mar 14, 2012 | 111.63 | 113.00 | 110.24 | 110.73 | 613,612 | -1.34(-1.20%) |
Mar 13, 2012 | 110.56 | 112.07 | 109.49 | 112.07 | 660,613 | +1.92(+1.74%) |
Mar 12, 2012 | 108.17 | 112.71 | 108.06 | 110.15 | 1,108,220 | +2.94(+2.74%) |
Mar 09, 2012 | 106.05 | 107.50 | 106.05 | 107.21 | 338,219 | +1.01(+0.95%) |
Mar 08, 2012 | 106.41 | 108.15 | 105.33 | 106.20 | 498,202 | +1.29(+1.23%) |
Mar 07, 2012 | 104.56 | 105.91 | 103.63 | 104.91 | 423,960 | +0.70(+0.67%) |
Mar 06, 2012 | 107.66 | 108.79 | 102.82 | 104.21 | 913,031 | -4.50(-4.14%) |
Mar 05, 2012 | 108.66 | 110.13 | 107.83 | 108.71 | 864,871 | -0.09(-0.08%) |
Mar 02, 2012 | 107.25 | 110.25 | 106.93 | 108.80 | 982,784 | +1.24(+1.15%) |
Mar 01, 2012 | 104.32 | 107.64 | 102.02 | 107.56 | 946,670 | +2.77(+2.64%) |
Feb 29, 2012 | 105.34 | 106.43 | 104.37 | 104.79 | 784,748 | -0.38(-0.36%) |
Feb 28, 2012 | 105.84 | 107.45 | 103.89 | 105.17 | 842,639 | -0.77(-0.73%) |
Feb 27, 2012 | 102.56 | 106.63 | 102.16 | 105.94 | 934,772 | +2.72(+2.64%) |
Feb 24, 2012 | 102.69 | 103.82 | 101.10 | 103.22 | 780,065 | -0.10(-0.10%) |
Feb 23, 2012 | 99.48 | 104.55 | 99.22 | 103.32 | 1,444,414 | +3.73(+3.75%) |
Feb 22, 2012 | 98.00 | 100.07 | 94.22 | 99.59 | 1,944,029 | +0.33(+0.33%) |
Feb 21, 2012 | 102.72 | 103.23 | 97.40 | 99.26 | 2,758,951 | -4.02(-3.89%) |
Feb 17, 2012 | 105.78 | 105.92 | 102.08 | 103.28 | 1,634,441 | -2.55(-2.41%) |
Feb 16, 2012 | 107.77 | 108.50 | 105.73 | 105.83 | 1,440,147 | -2.81(-2.59%) |
Feb 15, 2012 | 109.56 | 111.50 | 107.08 | 108.64 | 1,347,969 | -1.46(-1.33%) |
Feb 14, 2012 | 113.25 | 114.43 | 107.59 | 110.10 | 2,461,478 | -4.55(-3.97%) |
Feb 13, 2012 | 112.54 | 116.93 | 109.77 | 114.65 | 4,161,539 | +12.57(+12.31%) |
Feb 10, 2012 | 103.00 | 103.84 | 101.29 | 102.08 | 809,690 | -1.52(-1.47%) |
Feb 09, 2012 | 102.51 | 105.42 | 101.41 | 103.60 | 1,526,182 | +0.91(+0.88%) |
Feb 08, 2012 | 100.73 | 102.86 | 98.59 | 102.69 | 1,405,452 | +2.35(+2.35%) |
Feb 07, 2012 | 101.41 | 101.93 | 99.10 | 100.34 | 1,506,338 | -0.80(-0.79%) |
Feb 06, 2012 | 94.78 | 101.72 | 94.73 | 101.14 | 1,706,602 | +4.28(+4.42%) |
Feb 03, 2012 | 95.54 | 97.56 | 95.00 | 96.86 | 1,044,683 | +1.85(+1.95%) |
Feb 02, 2012 | 92.94 | 95.21 | 92.07 | 95.01 | 1,057,952 | +2.58(+2.79%) |