Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 169.56 | 170.85 | 167.95 | 168.40 | 642,259 | -4.06(-2.35%) |
Apr 27, 2012 | 170.17 | 172.60 | 169.30 | 172.46 | 1,150,909 | +2.73(+1.61%) |
Apr 26, 2012 | 169.34 | 170.18 | 167.29 | 169.73 | 952,925 | +0.83(+0.49%) |
Apr 25, 2012 | 166.02 | 169.82 | 165.32 | 168.91 | 1,475,962 | +3.59(+2.17%) |
Apr 24, 2012 | 170.88 | 170.88 | 161.69 | 165.32 | 2,489,125 | -5.86(-3.42%) |
Apr 23, 2012 | 177.46 | 177.46 | 170.92 | 171.18 | 1,009,890 | -7.02(-3.94%) |
Apr 20, 2012 | 173.20 | 179.08 | 172.72 | 178.19 | 786,405 | +5.38(+3.11%) |
Apr 19, 2012 | 175.71 | 175.71 | 171.76 | 172.81 | 625,600 | -2.83(-1.61%) |
Apr 18, 2012 | 175.10 | 177.12 | 172.88 | 175.64 | 725,056 | +0.91(+0.52%) |
Apr 17, 2012 | 170.99 | 175.43 | 170.17 | 174.73 | 1,251,391 | +0.03(+0.02%) |
Apr 16, 2012 | 172.72 | 176.22 | 172.72 | 174.70 | 650,049 | +1.95(+1.13%) |
Apr 13, 2012 | 169.73 | 174.14 | 169.73 | 172.75 | 473,690 | -0.66(-0.38%) |
Apr 12, 2012 | 170.17 | 175.06 | 169.39 | 173.41 | 559,155 | +1.94(+1.13%) |
Apr 11, 2012 | 173.35 | 173.35 | 169.10 | 171.47 | 543,101 | +3.23(+1.92%) |
Apr 10, 2012 | 172.62 | 173.24 | 168.18 | 168.24 | 484,571 | -5.01(-2.89%) |
Apr 09, 2012 | 173.62 | 174.05 | 171.86 | 173.25 | 200,689 | -2.81(-1.60%) |
Apr 05, 2012 | 175.41 | 176.57 | 174.98 | 176.06 | 215,848 | -0.13(-0.07%) |
Apr 04, 2012 | 176.85 | 176.93 | 175.18 | 176.19 | 384,392 | -1.66(-0.93%) |
Apr 03, 2012 | 176.84 | 178.24 | 175.64 | 177.85 | 320,917 | +1.05(+0.59%) |
Apr 02, 2012 | 173.94 | 177.52 | 173.11 | 176.81 | 326,416 | +2.74(+1.57%) |
Mar 30, 2012 | 176.69 | 176.89 | 174.07 | 174.07 | 405,329 | -2.22(-1.26%) |
Mar 29, 2012 | 174.35 | 176.48 | 173.62 | 176.29 | 314,133 | +1.04(+0.59%) |
Mar 28, 2012 | 177.37 | 177.37 | 173.44 | 175.25 | 317,796 | -2.50(-1.41%) |
Mar 27, 2012 | 176.86 | 179.76 | 176.42 | 177.75 | 537,533 | +1.10(+0.62%) |
Mar 26, 2012 | 175.50 | 176.87 | 175.12 | 176.65 | 368,037 | +2.66(+1.53%) |
Mar 23, 2012 | 172.30 | 174.56 | 170.30 | 174.00 | 555,887 | +0.90(+0.52%) |
Mar 22, 2012 | 173.18 | 173.47 | 171.21 | 173.10 | 379,135 | -0.89(-0.51%) |
Mar 21, 2012 | 172.27 | 175.03 | 171.75 | 173.99 | 332,036 | +2.04(+1.19%) |
Mar 20, 2012 | 171.55 | 172.34 | 169.94 | 171.94 | 599,700 | -0.40(-0.23%) |
Mar 19, 2012 | 173.41 | 173.49 | 171.52 | 172.34 | 452,500 | -1.14(-0.66%) |
Mar 16, 2012 | 175.40 | 175.40 | 173.48 | 173.49 | 487,124 | -1.94(-1.10%) |
Mar 15, 2012 | 175.18 | 175.66 | 173.26 | 175.42 | 268,529 | +0.30(+0.17%) |
Mar 14, 2012 | 175.10 | 175.92 | 174.25 | 175.12 | 349,402 | -0.27(-0.16%) |
Mar 13, 2012 | 173.86 | 175.53 | 172.93 | 175.40 | 442,513 | +2.45(+1.41%) |
Mar 12, 2012 | 172.00 | 173.97 | 171.69 | 172.95 | 371,557 | +1.34(+0.78%) |
Mar 09, 2012 | 168.96 | 172.60 | 168.62 | 171.60 | 449,035 | +3.41(+2.03%) |
Mar 08, 2012 | 168.53 | 169.59 | 167.63 | 168.19 | 425,087 | +1.17(+0.70%) |
Mar 07, 2012 | 167.09 | 168.08 | 166.87 | 167.03 | 368,624 | +0.47(+0.28%) |
Mar 06, 2012 | 168.29 | 168.32 | 165.85 | 166.56 | 396,689 | -2.77(-1.64%) |
Mar 05, 2012 | 168.64 | 169.63 | 167.83 | 169.33 | 260,257 | +0.70(+0.41%) |
Mar 02, 2012 | 168.42 | 168.82 | 167.33 | 168.63 | 333,350 | +0.23(+0.13%) |
Mar 01, 2012 | 168.56 | 169.84 | 167.50 | 168.40 | 453,421 | +0.07(+0.04%) |
Feb 29, 2012 | 169.51 | 170.17 | 167.78 | 168.33 | 395,986 | -1.06(-0.63%) |
Feb 28, 2012 | 170.06 | 171.79 | 168.33 | 169.39 | 253,002 | -0.92(-0.54%) |
Feb 27, 2012 | 166.76 | 170.92 | 166.61 | 170.32 | 289,397 | +2.34(+1.39%) |
Feb 24, 2012 | 168.83 | 169.01 | 167.36 | 167.97 | 217,056 | -0.55(-0.33%) |
Feb 23, 2012 | 166.92 | 168.61 | 166.52 | 168.53 | 198,786 | +1.32(+0.79%) |
Feb 22, 2012 | 166.40 | 168.27 | 166.40 | 167.21 | 183,968 | -0.39(-0.23%) |
Feb 21, 2012 | 170.09 | 170.09 | 166.91 | 167.59 | 301,261 | -1.67(-0.99%) |
Feb 17, 2012 | 170.09 | 170.09 | 167.89 | 169.26 | 301,293 | +0.00(+0.00%) |
Feb 16, 2012 | 168.55 | 169.71 | 168.15 | 169.26 | 260,732 | +0.85(+0.51%) |
Feb 15, 2012 | 169.82 | 170.08 | 168.20 | 168.41 | 432,179 | -1.03(-0.61%) |
Feb 14, 2012 | 168.43 | 170.09 | 167.89 | 169.44 | 432,103 | +0.52(+0.31%) |
Feb 13, 2012 | 163.69 | 169.82 | 163.69 | 168.92 | 651,842 | +6.73(+4.15%) |
Feb 10, 2012 | 162.02 | 162.43 | 160.20 | 162.20 | 348,706 | -1.12(-0.68%) |
Feb 09, 2012 | 162.90 | 163.69 | 161.12 | 163.31 | 252,007 | +0.36(+0.22%) |
Feb 08, 2012 | 163.15 | 163.35 | 161.96 | 162.95 | 401,635 | -0.08(-0.05%) |
Feb 07, 2012 | 163.14 | 164.91 | 161.84 | 163.03 | 522,203 | -0.78(-0.47%) |
Feb 06, 2012 | 162.93 | 164.49 | 162.93 | 163.81 | 516,563 | -0.20(-0.12%) |
Feb 03, 2012 | 159.72 | 164.36 | 159.72 | 164.01 | 718,236 | +5.45(+3.44%) |
Feb 02, 2012 | 156.41 | 158.81 | 156.41 | 158.56 | 516,084 | +2.38(+1.52%) |