Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 125.44 | 125.67 | 125.00 | 125.38 | 5,353,990 | +0.23(+0.18%) |
Mar 29, 2012 | 123.84 | 125.29 | 123.80 | 125.16 | 5,664,047 | +0.59(+0.47%) |
Mar 28, 2012 | 124.66 | 125.41 | 123.95 | 124.57 | 5,434,453 | +0.07(+0.05%) |
Mar 27, 2012 | 125.27 | 125.39 | 124.39 | 124.50 | 4,500,490 | -0.35(-0.28%) |
Mar 26, 2012 | 124.06 | 124.94 | 123.98 | 124.85 | 5,688,122 | +1.38(+1.11%) |
Mar 23, 2012 | 123.72 | 123.77 | 122.92 | 123.48 | 5,052,530 | -0.01(-0.00%) |
Mar 22, 2012 | 122.59 | 123.78 | 122.56 | 123.48 | 5,504,408 | +0.48(+0.39%) |
Mar 21, 2012 | 122.78 | 123.65 | 122.77 | 123.00 | 5,541,197 | +0.26(+0.22%) |
Mar 20, 2012 | 123.03 | 123.19 | 122.41 | 122.74 | 6,148,902 | -0.88(-0.71%) |
Mar 19, 2012 | 123.62 | 124.11 | 122.89 | 123.62 | 6,262,312 | -0.17(-0.14%) |
Mar 16, 2012 | 124.41 | 124.70 | 123.80 | 123.80 | 16,038,835 | +0.01(+0.00%) |
Mar 15, 2012 | 123.15 | 123.90 | 123.03 | 123.79 | 6,025,832 | +0.77(+0.63%) |
Mar 14, 2012 | 122.46 | 123.28 | 122.37 | 123.02 | 7,658,548 | +0.56(+0.46%) |
Mar 13, 2012 | 121.22 | 122.53 | 121.15 | 122.46 | 8,097,373 | +1.67(+1.38%) |
Mar 12, 2012 | 120.74 | 121.13 | 120.32 | 120.79 | 5,191,444 | +0.23(+0.19%) |
Mar 09, 2012 | 120.17 | 120.85 | 120.02 | 120.56 | 5,288,756 | +0.49(+0.40%) |
Mar 08, 2012 | 119.73 | 120.18 | 119.37 | 120.07 | 5,234,922 | +1.23(+1.03%) |
Mar 07, 2012 | 119.04 | 119.33 | 118.57 | 118.84 | 5,569,548 | +0.31(+0.26%) |
Mar 06, 2012 | 119.67 | 119.97 | 118.27 | 118.54 | 8,676,766 | -2.04(-1.70%) |
Mar 05, 2012 | 119.20 | 120.90 | 119.16 | 120.58 | 11,545,254 | +1.11(+0.93%) |
Mar 02, 2012 | 118.44 | 119.52 | 118.42 | 119.47 | 6,203,724 | +0.77(+0.65%) |
Mar 01, 2012 | 118.52 | 119.27 | 118.34 | 118.70 | 5,925,047 | +0.48(+0.41%) |
Feb 29, 2012 | 118.90 | 119.69 | 118.05 | 118.22 | 8,520,413 | -0.75(-0.63%) |
Feb 28, 2012 | 118.83 | 119.56 | 118.64 | 118.97 | 5,270,847 | +0.27(+0.23%) |
Feb 27, 2012 | 118.25 | 119.41 | 117.84 | 118.70 | 6,254,338 | -0.14(-0.12%) |
Feb 24, 2012 | 119.21 | 119.32 | 118.15 | 118.84 | 5,580,138 | +0.09(+0.08%) |
Feb 23, 2012 | 116.50 | 119.72 | 116.15 | 118.75 | 13,366,693 | +2.25(+1.93%) |
Feb 22, 2012 | 116.00 | 117.02 | 115.83 | 116.50 | 5,451,149 | +0.29(+0.25%) |
Feb 21, 2012 | 116.42 | 116.72 | 115.65 | 116.21 | 5,480,760 | -0.02(-0.02%) |
Feb 17, 2012 | 116.41 | 116.50 | 115.56 | 116.23 | 6,234,858 | +0.24(+0.21%) |
Feb 16, 2012 | 115.74 | 116.13 | 115.38 | 115.99 | 5,866,569 | +0.46(+0.40%) |
Feb 15, 2012 | 115.56 | 116.24 | 114.93 | 115.53 | 6,691,088 | +0.02(+0.02%) |
Feb 14, 2012 | 115.23 | 115.74 | 114.67 | 115.51 | 5,654,657 | -0.24(-0.21%) |
Feb 13, 2012 | 116.17 | 116.39 | 115.22 | 115.75 | 4,090,590 | +0.12(+0.10%) |
Feb 10, 2012 | 115.23 | 115.64 | 114.94 | 115.63 | 5,643,266 | -0.43(-0.37%) |
Feb 09, 2012 | 116.00 | 116.86 | 115.71 | 116.06 | 6,450,444 | +0.11(+0.09%) |
Feb 08, 2012 | 115.85 | 116.33 | 115.22 | 115.95 | 6,329,893 | +0.19(+0.16%) |
Feb 07, 2012 | 115.22 | 116.23 | 114.93 | 115.76 | 5,734,050 | +0.32(+0.27%) |
Feb 06, 2012 | 115.24 | 116.00 | 114.95 | 115.44 | 6,079,390 | -0.49(-0.42%) |
Feb 03, 2012 | 115.51 | 116.22 | 115.27 | 115.93 | 7,552,473 | +1.26(+1.10%) |
Feb 02, 2012 | 115.38 | 115.75 | 114.55 | 114.67 | 6,526,283 | -0.65(-0.57%) |
Feb 01, 2012 | 115.67 | 116.63 | 115.19 | 115.32 | 8,499,750 | +0.01(+0.01%) |
Jan 31, 2012 | 115.60 | 115.61 | 114.35 | 115.31 | 8,063,086 | +0.06(+0.05%) |
Jan 30, 2012 | 113.39 | 115.39 | 112.69 | 115.25 | 7,280,556 | +1.22(+1.07%) |
Jan 27, 2012 | 113.76 | 114.81 | 113.64 | 114.03 | 5,613,067 | -0.31(-0.27%) |
Jan 26, 2012 | 114.82 | 115.42 | 114.03 | 114.34 | 6,688,895 | -0.46(-0.40%) |
Jan 25, 2012 | 114.55 | 115.09 | 113.52 | 114.80 | 7,281,947 | -0.11(-0.09%) |
Jan 24, 2012 | 112.93 | 115.13 | 112.87 | 114.91 | 8,928,801 | +1.17(+1.03%) |
Jan 23, 2012 | 112.50 | 114.06 | 112.36 | 113.74 | 9,606,791 | +0.87(+0.77%) |
Jan 20, 2012 | 111.22 | 113.14 | 110.61 | 112.87 | 21,463,690 | +4.79(+4.43%) |
Jan 19, 2012 | 108.84 | 109.18 | 107.97 | 108.08 | 14,308,439 | -0.33(-0.30%) |
Jan 18, 2012 | 107.66 | 108.72 | 107.47 | 108.41 | 7,684,318 | +0.64(+0.59%) |
Jan 17, 2012 | 107.97 | 108.96 | 107.36 | 107.77 | 10,027,457 | +0.50(+0.47%) |
Jan 13, 2012 | 107.45 | 107.53 | 106.18 | 107.26 | 8,818,077 | -0.83(-0.77%) |
Jan 12, 2012 | 108.88 | 108.91 | 106.80 | 108.09 | 11,493,248 | -1.06(-0.97%) |
Jan 11, 2012 | 108.20 | 109.45 | 108.06 | 109.15 | 6,866,342 | +0.60(+0.56%) |
Jan 10, 2012 | 109.70 | 109.99 | 108.48 | 108.55 | 8,620,728 | -0.17(-0.15%) |
Jan 09, 2012 | 109.08 | 109.12 | 107.93 | 108.72 | 8,687,490 | -0.57(-0.52%) |
Jan 06, 2012 | 110.39 | 110.45 | 109.15 | 109.29 | 8,179,538 | -1.27(-1.15%) |
Jan 05, 2012 | 110.64 | 110.78 | 109.62 | 110.56 | 7,454,646 | -0.53(-0.47%) |