Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 111.92 | 112.00 | 111.42 | 111.73 | 143,993,296 | -0.42(-0.37%) |
Apr 27, 2012 | 112.30 | 112.46 | 111.67 | 112.14 | 155,211,376 | +0.18(+0.16%) |
Apr 26, 2012 | 110.94 | 112.09 | 110.88 | 111.96 | 169,745,888 | +0.78(+0.70%) |
Apr 25, 2012 | 110.75 | 111.23 | 110.66 | 111.18 | 187,964,352 | +1.50(+1.37%) |
Apr 24, 2012 | 109.36 | 109.96 | 109.28 | 109.68 | 171,829,248 | +0.42(+0.38%) |
Apr 23, 2012 | 109.07 | 109.36 | 108.59 | 109.27 | 214,984,032 | -0.93(-0.84%) |
Apr 20, 2012 | 110.50 | 110.90 | 110.13 | 110.19 | 179,269,376 | +0.18(+0.17%) |
Apr 19, 2012 | 110.74 | 111.15 | 109.49 | 110.01 | 248,604,800 | -0.71(-0.64%) |
Apr 18, 2012 | 110.60 | 111.10 | 110.54 | 110.72 | 153,679,856 | -0.38(-0.34%) |
Apr 17, 2012 | 110.11 | 111.32 | 109.99 | 111.10 | 184,989,072 | +1.62(+1.48%) |
Apr 16, 2012 | 110.11 | 110.27 | 109.10 | 109.47 | 184,959,120 | -0.07(-0.07%) |
Apr 13, 2012 | 110.61 | 110.89 | 109.44 | 109.55 | 211,877,296 | -1.32(-1.19%) |
Apr 12, 2012 | 109.44 | 110.95 | 109.47 | 110.86 | 192,334,608 | +1.43(+1.31%) |
Apr 11, 2012 | 109.67 | 109.87 | 109.23 | 109.44 | 191,966,320 | +0.88(+0.81%) |
Apr 10, 2012 | 110.19 | 110.50 | 108.44 | 108.56 | 294,371,840 | -1.85(-1.68%) |
Apr 09, 2012 | 110.26 | 111.71 | 110.11 | 110.41 | 159,572,112 | -1.25(-1.12%) |
Apr 05, 2012 | 111.34 | 111.99 | 111.24 | 111.66 | 171,731,392 | -0.06(-0.05%) |
Apr 04, 2012 | 112.01 | 112.10 | 111.30 | 111.72 | 183,800,544 | -1.12(-0.99%) |
Apr 03, 2012 | 113.14 | 113.33 | 112.17 | 112.84 | 194,971,760 | -0.46(-0.41%) |
Apr 02, 2012 | 112.34 | 113.60 | 112.12 | 113.30 | 189,834,800 | +0.82(+0.73%) |
Mar 30, 2012 | 112.57 | 112.67 | 111.87 | 112.48 | 169,613,792 | +0.46(+0.41%) |
Mar 29, 2012 | 111.54 | 112.22 | 111.10 | 112.02 | 206,431,392 | -0.19(-0.17%) |
Mar 28, 2012 | 112.71 | 112.89 | 111.54 | 112.21 | 185,860,656 | -0.56(-0.50%) |
Mar 27, 2012 | 113.12 | 113.29 | 112.69 | 112.77 | 149,731,008 | -0.35(-0.31%) |
Mar 26, 2012 | 112.35 | 113.12 | 112.31 | 113.12 | 149,885,648 | +1.56(+1.40%) |
Mar 23, 2012 | 111.29 | 111.68 | 110.67 | 111.55 | 150,878,384 | +0.36(+0.32%) |
Mar 22, 2012 | 111.18 | 111.47 | 110.83 | 111.19 | 169,150,816 | -0.81(-0.72%) |
Mar 21, 2012 | 112.25 | 112.35 | 111.77 | 112.00 | 153,104,752 | -0.18(-0.16%) |
Mar 20, 2012 | 111.87 | 112.32 | 111.54 | 112.18 | 152,286,352 | -0.33(-0.29%) |
Mar 19, 2012 | 112.00 | 112.85 | 111.92 | 112.51 | 156,773,664 | +0.44(+0.39%) |
Mar 16, 2012 | 112.12 | 112.22 | 111.83 | 112.07 | 191,404,960 | +0.16(+0.14%) |
Mar 15, 2012 | 111.44 | 111.96 | 111.15 | 111.92 | 207,351,104 | +0.64(+0.58%) |
Mar 14, 2012 | 111.42 | 111.70 | 110.93 | 111.27 | 182,436,192 | -0.12(-0.11%) |
Mar 13, 2012 | 110.01 | 111.45 | 109.82 | 111.39 | 231,099,152 | +1.97(+1.80%) |
Mar 12, 2012 | 109.39 | 109.56 | 109.03 | 109.42 | 130,621,880 | +0.01(+0.01%) |
Mar 09, 2012 | 109.20 | 109.70 | 109.06 | 109.41 | 154,451,424 | +0.42(+0.39%) |
Mar 08, 2012 | 108.58 | 109.21 | 108.35 | 108.99 | 146,771,632 | +1.07(+0.99%) |
Mar 07, 2012 | 107.42 | 108.09 | 107.31 | 107.92 | 180,576,592 | +0.75(+0.70%) |
Mar 06, 2012 | 107.64 | 107.71 | 106.86 | 107.17 | 253,747,504 | -1.59(-1.46%) |
Mar 05, 2012 | 109.04 | 109.12 | 108.39 | 108.76 | 176,741,120 | -0.45(-0.41%) |
Mar 02, 2012 | 109.47 | 109.61 | 108.96 | 109.21 | 151,687,040 | -0.33(-0.30%) |
Mar 01, 2012 | 108.97 | 109.75 | 108.90 | 109.54 | 182,059,728 | +0.56(+0.52%) |
Feb 29, 2012 | 109.56 | 109.90 | 108.59 | 108.97 | 233,527,888 | -0.43(-0.39%) |
Feb 28, 2012 | 109.12 | 109.53 | 108.90 | 109.40 | 162,516,256 | +0.32(+0.29%) |
Feb 27, 2012 | 108.18 | 109.38 | 108.00 | 109.08 | 183,059,760 | +0.18(+0.17%) |
Feb 24, 2012 | 108.90 | 109.12 | 108.66 | 108.90 | 132,701,808 | +0.24(+0.22%) |
Feb 23, 2012 | 108.13 | 108.74 | 107.77 | 108.66 | 172,897,040 | +0.48(+0.44%) |
Feb 22, 2012 | 108.37 | 108.60 | 108.00 | 108.19 | 155,921,296 | -0.35(-0.32%) |
Feb 21, 2012 | 108.74 | 109.00 | 108.20 | 108.54 | 168,389,344 | +0.05(+0.04%) |
Feb 17, 2012 | 108.58 | 108.66 | 108.13 | 108.49 | 163,294,064 | +0.29(+0.27%) |
Feb 16, 2012 | 107.03 | 108.30 | 106.83 | 108.20 | 234,300,016 | +1.18(+1.11%) |
Feb 15, 2012 | 107.87 | 108.03 | 106.80 | 107.02 | 244,630,720 | -0.50(-0.47%) |
Feb 14, 2012 | 107.37 | 107.58 | 106.77 | 107.52 | 207,872,448 | -0.14(-0.13%) |
Feb 13, 2012 | 107.62 | 107.78 | 107.16 | 107.65 | 145,235,536 | +0.79(+0.74%) |
Feb 10, 2012 | 107.65 | 106.94 | 106.44 | 106.86 | 211,122,064 | -0.79(-0.74%) |
Feb 09, 2012 | 107.69 | 107.84 | 107.02 | 107.65 | 186,529,424 | +0.14(+0.13%) |
Feb 08, 2012 | 107.26 | 107.54 | 106.82 | 107.52 | 174,458,816 | +0.32(+0.30%) |
Feb 07, 2012 | 106.71 | 107.38 | 106.28 | 107.20 | 170,098,752 | +0.27(+0.25%) |
Feb 06, 2012 | 106.56 | 106.98 | 106.44 | 106.93 | 135,293,200 | -0.07(-0.07%) |
Feb 03, 2012 | 106.57 | 107.06 | 106.39 | 107.00 | 201,931,920 | +1.48(+1.40%) |
Feb 02, 2012 | 105.56 | 105.79 | 105.15 | 105.52 | 141,985,200 | +0.17(+0.16%) |