Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 169.88 | 169.88 | 168.04 | 168.82 | 16,553 | -0.10(-0.06%) |
Mar 29, 2012 | 167.56 | 169.30 | 167.37 | 168.91 | 5,061 | +0.19(+0.11%) |
Mar 28, 2012 | 167.85 | 169.01 | 166.01 | 168.72 | 27,219 | +0.68(+0.40%) |
Mar 27, 2012 | 168.43 | 169.78 | 165.04 | 168.04 | 13,871 | -0.39(-0.23%) |
Mar 26, 2012 | 163.11 | 168.91 | 163.11 | 168.43 | 15,026 | +6.39(+3.94%) |
Mar 23, 2012 | 160.59 | 162.43 | 159.53 | 162.04 | 8,822 | +1.64(+1.03%) |
Mar 22, 2012 | 159.24 | 161.37 | 159.14 | 160.40 | 4,860 | +0.19(+0.12%) |
Mar 21, 2012 | 163.98 | 164.17 | 155.08 | 160.21 | 9,805 | -3.29(-2.01%) |
Mar 20, 2012 | 160.69 | 164.66 | 160.01 | 163.50 | 11,634 | +1.74(+1.08%) |
Mar 19, 2012 | 157.88 | 162.34 | 155.95 | 161.75 | 14,230 | +3.39(+2.14%) |
Mar 16, 2012 | 158.85 | 160.50 | 156.39 | 158.37 | 24,109 | -1.55(-0.97%) |
Mar 15, 2012 | 159.34 | 160.21 | 154.11 | 159.92 | 58,258 | -0.19(-0.12%) |
Mar 14, 2012 | 160.88 | 171.24 | 158.95 | 160.11 | 41,959 | -1.84(-1.13%) |
Mar 13, 2012 | 155.56 | 161.95 | 154.79 | 161.95 | 18,706 | +6.87(+4.43%) |
Mar 12, 2012 | 153.54 | 155.46 | 152.58 | 155.08 | 8,039 | +1.35(+0.88%) |
Mar 09, 2012 | 150.18 | 153.93 | 150.18 | 153.73 | 13,294 | +3.17(+2.11%) |
Mar 08, 2012 | 149.41 | 150.66 | 148.54 | 150.56 | 19,031 | +1.54(+1.03%) |
Mar 07, 2012 | 149.31 | 150.08 | 148.06 | 149.02 | 7,580 | +0.19(+0.13%) |
Mar 06, 2012 | 147.48 | 149.50 | 147.20 | 148.83 | 14,804 | -0.38(-0.26%) |
Mar 05, 2012 | 148.73 | 149.98 | 147.68 | 149.22 | 7,346 | +0.00(+0.00%) |
Mar 02, 2012 | 149.70 | 149.89 | 147.58 | 149.22 | 12,565 | -0.67(-0.45%) |
Mar 01, 2012 | 149.79 | 151.62 | 149.79 | 149.89 | 29,557 | +0.58(+0.39%) |
Feb 29, 2012 | 152.19 | 152.96 | 148.64 | 149.31 | 15,878 | -2.69(-1.77%) |
Feb 28, 2012 | 150.37 | 152.48 | 148.66 | 152.00 | 16,289 | +1.83(+1.22%) |
Feb 27, 2012 | 151.43 | 152.48 | 149.70 | 150.18 | 20,101 | -2.31(-1.51%) |
Feb 24, 2012 | 151.43 | 153.54 | 149.22 | 152.48 | 16,973 | +0.87(+0.57%) |
Feb 23, 2012 | 147.58 | 153.44 | 147.39 | 151.62 | 40,721 | +5.96(+4.09%) |
Feb 22, 2012 | 146.43 | 147.68 | 144.22 | 145.66 | 13,629 | -1.35(-0.92%) |
Feb 21, 2012 | 145.08 | 148.33 | 139.50 | 147.00 | 30,111 | +2.21(+1.53%) |
Feb 17, 2012 | 145.08 | 145.27 | 144.31 | 144.79 | 8,594 | -0.29(-0.20%) |
Feb 16, 2012 | 144.79 | 145.66 | 144.12 | 145.08 | 10,509 | +0.87(+0.60%) |
Feb 15, 2012 | 146.14 | 146.14 | 143.64 | 144.22 | 12,370 | -1.63(-1.12%) |
Feb 14, 2012 | 146.43 | 146.72 | 143.06 | 145.85 | 21,718 | -0.48(-0.33%) |
Feb 13, 2012 | 148.93 | 148.93 | 141.81 | 146.33 | 9,281 | -1.83(-1.23%) |
Feb 10, 2012 | 148.54 | 150.08 | 147.58 | 148.16 | 6,303 | -2.31(-1.53%) |
Feb 09, 2012 | 149.79 | 150.66 | 149.31 | 150.47 | 11,307 | +1.06(+0.71%) |
Feb 08, 2012 | 152.77 | 153.83 | 148.54 | 149.41 | 11,456 | -2.69(-1.77%) |
Feb 07, 2012 | 151.62 | 153.83 | 151.62 | 152.10 | 3,633 | +0.00(+0.00%) |
Feb 06, 2012 | 151.81 | 153.54 | 150.37 | 152.10 | 9,900 | -0.96(-0.63%) |
Feb 03, 2012 | 150.94 | 154.02 | 150.37 | 153.06 | 13,414 | +4.23(+2.84%) |
Feb 02, 2012 | 148.25 | 149.02 | 146.53 | 148.83 | 16,307 | +0.58(+0.39%) |
Feb 01, 2012 | 147.87 | 148.93 | 146.04 | 148.25 | 15,298 | +1.15(+0.78%) |
Jan 31, 2012 | 146.62 | 147.58 | 145.08 | 147.10 | 13,165 | +1.06(+0.72%) |
Jan 30, 2012 | 144.60 | 146.62 | 143.64 | 146.04 | 8,904 | +0.38(+0.26%) |
Jan 27, 2012 | 145.75 | 146.43 | 143.64 | 145.66 | 10,292 | -1.06(-0.72%) |
Jan 26, 2012 | 147.97 | 147.97 | 145.27 | 146.72 | 9,448 | -0.77(-0.52%) |
Jan 25, 2012 | 144.89 | 148.25 | 143.25 | 147.48 | 17,631 | +2.79(+1.93%) |
Jan 24, 2012 | 140.56 | 144.98 | 140.47 | 144.70 | 32,006 | +3.46(+2.45%) |
Jan 23, 2012 | 134.12 | 141.91 | 134.12 | 141.24 | 38,138 | +7.40(+5.53%) |
Jan 20, 2012 | 129.31 | 134.60 | 129.12 | 133.83 | 30,420 | +5.10(+3.96%) |
Jan 19, 2012 | 129.31 | 129.70 | 127.97 | 128.74 | 27,972 | +0.10(+0.07%) |
Jan 18, 2012 | 128.64 | 129.79 | 128.35 | 128.64 | 20,827 | +0.10(+0.07%) |
Jan 17, 2012 | 130.75 | 130.75 | 128.35 | 128.54 | 44,169 | -0.10(-0.07%) |
Jan 13, 2012 | 128.64 | 129.99 | 128.16 | 128.64 | 12,490 | -0.29(-0.22%) |
Jan 12, 2012 | 129.31 | 130.28 | 128.59 | 128.93 | 40,578 | +0.00(+0.00%) |
Jan 11, 2012 | 128.35 | 129.31 | 127.75 | 128.93 | 25,866 | +0.29(+0.22%) |
Jan 10, 2012 | 129.31 | 129.60 | 127.87 | 128.64 | 29,374 | -0.48(-0.37%) |
Jan 09, 2012 | 128.54 | 129.69 | 127.87 | 129.12 | 38,680 | +0.67(+0.52%) |
Jan 06, 2012 | 128.74 | 130.56 | 128.35 | 128.45 | 19,071 | -0.77(-0.60%) |
Jan 05, 2012 | 130.75 | 131.81 | 128.45 | 129.22 | 11,962 | -1.73(-1.32%) |