Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 112.28 | 112.36 | 111.78 | 112.09 | 143,531,216 | -0.42(-0.37%) |
Apr 27, 2012 | 112.66 | 112.82 | 112.03 | 112.50 | 154,713,296 | +0.18(+0.16%) |
Apr 26, 2012 | 111.30 | 112.45 | 111.24 | 112.32 | 169,201,168 | +0.78(+0.70%) |
Apr 25, 2012 | 111.11 | 111.59 | 111.01 | 111.54 | 187,361,152 | +1.51(+1.37%) |
Apr 24, 2012 | 109.72 | 110.32 | 109.63 | 110.04 | 171,277,840 | +0.42(+0.38%) |
Apr 23, 2012 | 109.42 | 109.72 | 108.94 | 109.62 | 214,294,128 | -0.93(-0.84%) |
Apr 20, 2012 | 110.85 | 111.25 | 110.48 | 110.55 | 178,694,080 | +0.19(+0.17%) |
Apr 19, 2012 | 111.09 | 111.51 | 109.84 | 110.36 | 247,807,008 | -0.71(-0.64%) |
Apr 18, 2012 | 110.96 | 111.45 | 110.89 | 111.08 | 153,186,688 | -0.38(-0.34%) |
Apr 17, 2012 | 110.46 | 111.68 | 110.35 | 111.46 | 184,395,424 | +1.63(+1.48%) |
Apr 16, 2012 | 110.46 | 110.62 | 109.45 | 109.83 | 184,365,568 | -0.07(-0.07%) |
Apr 13, 2012 | 110.97 | 111.24 | 109.80 | 109.90 | 211,197,360 | -1.32(-1.19%) |
Apr 12, 2012 | 109.79 | 111.31 | 109.82 | 111.22 | 191,717,392 | +1.43(+1.31%) |
Apr 11, 2012 | 110.02 | 110.22 | 109.59 | 109.79 | 191,350,272 | +0.88(+0.81%) |
Apr 10, 2012 | 110.55 | 110.86 | 108.79 | 108.91 | 293,427,168 | -1.86(-1.68%) |
Apr 09, 2012 | 110.61 | 112.07 | 110.46 | 110.77 | 159,060,032 | -1.26(-1.12%) |
Apr 05, 2012 | 111.69 | 112.35 | 111.60 | 112.02 | 171,180,288 | -0.06(-0.05%) |
Apr 04, 2012 | 112.37 | 112.46 | 111.66 | 112.08 | 183,210,704 | -1.12(-0.99%) |
Apr 03, 2012 | 113.51 | 113.70 | 112.54 | 113.20 | 194,346,080 | -0.47(-0.41%) |
Apr 02, 2012 | 112.70 | 113.96 | 112.48 | 113.67 | 189,225,616 | +0.83(+0.73%) |
Mar 30, 2012 | 112.93 | 113.03 | 112.23 | 112.84 | 169,069,488 | +0.46(+0.41%) |
Mar 29, 2012 | 111.90 | 112.59 | 111.46 | 112.38 | 205,768,944 | -0.19(-0.17%) |
Mar 28, 2012 | 113.07 | 113.25 | 111.90 | 112.57 | 185,264,224 | -0.56(-0.50%) |
Mar 27, 2012 | 113.48 | 113.66 | 113.06 | 113.13 | 149,250,512 | -0.35(-0.31%) |
Mar 26, 2012 | 112.71 | 113.48 | 112.67 | 113.48 | 149,404,656 | +1.57(+1.40%) |
Mar 23, 2012 | 111.65 | 112.04 | 111.03 | 111.91 | 150,394,208 | +0.36(+0.32%) |
Mar 22, 2012 | 111.53 | 111.83 | 111.18 | 111.55 | 168,608,000 | -0.81(-0.72%) |
Mar 21, 2012 | 112.61 | 112.71 | 112.13 | 112.36 | 152,613,440 | -0.18(-0.16%) |
Mar 20, 2012 | 112.23 | 112.68 | 111.90 | 112.54 | 151,797,664 | -0.33(-0.29%) |
Mar 19, 2012 | 112.36 | 113.22 | 112.28 | 112.87 | 156,270,576 | +0.44(+0.39%) |
Mar 16, 2012 | 112.48 | 112.58 | 112.19 | 112.43 | 190,790,736 | +0.16(+0.14%) |
Mar 15, 2012 | 111.80 | 112.32 | 111.51 | 112.28 | 206,685,520 | +0.65(+0.58%) |
Mar 14, 2012 | 111.78 | 112.06 | 111.29 | 111.63 | 181,850,576 | -0.12(-0.11%) |
Mar 13, 2012 | 110.36 | 111.81 | 110.18 | 111.75 | 230,357,328 | +1.98(+1.80%) |
Mar 12, 2012 | 109.75 | 109.92 | 109.38 | 109.77 | 130,202,584 | +0.01(+0.01%) |
Mar 09, 2012 | 109.55 | 110.05 | 109.41 | 109.76 | 153,955,648 | +0.42(+0.39%) |
Mar 08, 2012 | 108.92 | 109.56 | 108.70 | 109.34 | 146,300,496 | +1.08(+0.99%) |
Mar 07, 2012 | 107.76 | 108.44 | 107.66 | 108.26 | 179,996,944 | +0.75(+0.70%) |
Mar 06, 2012 | 107.99 | 108.06 | 107.20 | 107.51 | 252,932,976 | -1.60(-1.46%) |
Mar 05, 2012 | 109.39 | 109.47 | 108.73 | 109.11 | 176,173,792 | -0.45(-0.41%) |
Mar 02, 2012 | 109.82 | 109.96 | 109.31 | 109.56 | 151,200,128 | -0.33(-0.30%) |
Mar 01, 2012 | 109.32 | 110.10 | 109.25 | 109.89 | 181,475,312 | +0.57(+0.52%) |
Feb 29, 2012 | 109.92 | 110.26 | 108.94 | 109.32 | 232,778,272 | -0.43(-0.39%) |
Feb 28, 2012 | 109.47 | 109.88 | 109.25 | 109.75 | 161,994,576 | +0.32(+0.29%) |
Feb 27, 2012 | 108.53 | 109.73 | 108.35 | 109.44 | 182,472,144 | +0.18(+0.17%) |
Feb 24, 2012 | 109.25 | 109.47 | 109.01 | 109.25 | 132,275,840 | +0.24(+0.22%) |
Feb 23, 2012 | 108.48 | 109.09 | 108.11 | 109.01 | 172,342,048 | +0.48(+0.44%) |
Feb 22, 2012 | 108.72 | 108.95 | 108.34 | 108.54 | 155,420,784 | -0.35(-0.32%) |
Feb 21, 2012 | 109.09 | 109.35 | 108.55 | 108.89 | 167,848,816 | +0.05(+0.04%) |
Feb 17, 2012 | 108.92 | 109.01 | 108.48 | 108.84 | 162,769,888 | +0.29(+0.27%) |
Feb 16, 2012 | 107.37 | 108.65 | 107.18 | 108.55 | 233,547,920 | +1.19(+1.11%) |
Feb 15, 2012 | 108.22 | 108.38 | 107.15 | 107.36 | 243,845,456 | -0.50(-0.47%) |
Feb 14, 2012 | 107.71 | 107.93 | 107.11 | 107.86 | 207,205,184 | -0.14(-0.13%) |
Feb 13, 2012 | 107.97 | 108.13 | 107.50 | 108.00 | 144,769,344 | +0.80(+0.74%) |
Feb 10, 2012 | 108.00 | 107.29 | 106.79 | 107.20 | 210,444,352 | -0.80(-0.74%) |
Feb 09, 2012 | 108.04 | 108.18 | 107.36 | 108.00 | 185,930,672 | +0.14(+0.13%) |
Feb 08, 2012 | 107.60 | 107.89 | 107.16 | 107.86 | 173,898,816 | +0.32(+0.30%) |
Feb 07, 2012 | 107.05 | 107.73 | 106.63 | 107.55 | 169,552,752 | +0.27(+0.25%) |
Feb 06, 2012 | 106.90 | 107.32 | 106.78 | 107.27 | 134,858,912 | -0.07(-0.07%) |
Feb 03, 2012 | 106.92 | 107.41 | 106.73 | 107.35 | 201,283,728 | +1.48(+1.40%) |
Feb 02, 2012 | 105.90 | 106.13 | 105.49 | 105.86 | 141,529,440 | +0.17(+0.16%) |