Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 111.91 | 111.99 | 111.41 | 111.64 | 5,901,346 | -0.50(-0.45%) |
Apr 27, 2012 | 112.30 | 112.44 | 111.67 | 112.14 | 3,586,151 | +0.20(+0.18%) |
Apr 26, 2012 | 110.94 | 112.06 | 110.86 | 111.94 | 3,072,405 | +0.74(+0.67%) |
Apr 25, 2012 | 110.74 | 111.20 | 110.65 | 111.20 | 3,847,366 | +1.54(+1.41%) |
Apr 24, 2012 | 109.37 | 109.93 | 109.28 | 109.65 | 2,857,856 | +0.41(+0.37%) |
Apr 23, 2012 | 109.06 | 109.34 | 108.57 | 109.25 | 3,100,720 | -0.89(-0.81%) |
Apr 20, 2012 | 110.47 | 110.88 | 110.12 | 110.14 | 2,300,232 | +0.09(+0.09%) |
Apr 19, 2012 | 110.70 | 111.12 | 109.47 | 110.04 | 4,695,802 | -0.66(-0.60%) |
Apr 18, 2012 | 110.60 | 111.06 | 110.52 | 110.70 | 3,291,461 | -0.33(-0.30%) |
Apr 17, 2012 | 110.08 | 111.28 | 109.98 | 111.04 | 2,917,563 | +1.63(+1.49%) |
Apr 16, 2012 | 110.09 | 110.23 | 109.08 | 109.41 | 4,683,522 | -0.09(-0.08%) |
Apr 13, 2012 | 110.58 | 110.58 | 109.42 | 109.50 | 3,111,592 | -1.36(-1.23%) |
Apr 12, 2012 | 109.53 | 110.93 | 109.45 | 110.86 | 4,113,202 | +1.56(+1.43%) |
Apr 11, 2012 | 109.66 | 109.85 | 109.22 | 109.30 | 5,560,346 | +0.75(+0.69%) |
Apr 10, 2012 | 110.16 | 110.48 | 108.43 | 108.55 | 6,913,986 | -1.82(-1.65%) |
Apr 09, 2012 | 110.25 | 110.83 | 110.08 | 110.37 | 3,147,651 | -1.28(-1.15%) |
Apr 05, 2012 | 111.34 | 111.96 | 111.22 | 111.65 | 3,040,515 | +0.02(+0.02%) |
Apr 04, 2012 | 111.95 | 112.07 | 111.29 | 111.63 | 5,779,426 | -1.20(-1.06%) |
Apr 03, 2012 | 113.11 | 113.30 | 112.15 | 112.83 | 3,879,166 | -0.43(-0.38%) |
Apr 02, 2012 | 112.30 | 113.57 | 112.11 | 113.26 | 3,880,249 | +0.88(+0.79%) |
Mar 30, 2012 | 112.55 | 112.65 | 111.85 | 112.38 | 2,742,095 | +0.40(+0.36%) |
Mar 29, 2012 | 111.50 | 112.14 | 111.09 | 111.98 | 4,071,958 | -0.23(-0.21%) |
Mar 28, 2012 | 112.69 | 112.86 | 111.52 | 112.21 | 4,346,021 | -0.53(-0.47%) |
Mar 27, 2012 | 113.19 | 113.27 | 112.68 | 112.74 | 2,688,912 | -0.31(-0.27%) |
Mar 26, 2012 | 112.30 | 113.05 | 112.30 | 113.05 | 2,888,635 | +1.50(+1.34%) |
Mar 23, 2012 | 111.28 | 111.64 | 110.65 | 111.55 | 3,627,955 | +0.38(+0.34%) |
Mar 22, 2012 | 111.15 | 111.43 | 110.81 | 111.17 | 7,596,499 | -0.77(-0.69%) |
Mar 21, 2012 | 112.20 | 112.32 | 111.74 | 111.94 | 3,424,215 | -0.21(-0.18%) |
Mar 20, 2012 | 111.84 | 112.29 | 111.52 | 112.15 | 3,492,462 | -0.34(-0.30%) |
Mar 19, 2012 | 111.99 | 112.82 | 111.89 | 112.49 | 3,828,980 | +0.46(+0.41%) |
Mar 16, 2012 | 112.08 | 112.17 | 111.81 | 112.03 | 3,451,570 | +0.15(+0.13%) |
Mar 15, 2012 | 111.40 | 111.92 | 111.13 | 111.88 | 3,697,510 | +0.67(+0.60%) |
Mar 14, 2012 | 111.41 | 111.67 | 110.90 | 111.21 | 3,185,868 | -0.14(-0.13%) |
Mar 13, 2012 | 109.99 | 111.40 | 109.80 | 111.36 | 4,921,032 | +1.97(+1.80%) |
Mar 12, 2012 | 109.36 | 109.52 | 109.00 | 109.38 | 3,291,402 | +0.02(+0.01%) |
Mar 09, 2012 | 109.18 | 109.65 | 109.03 | 109.37 | 3,294,057 | +0.43(+0.39%) |
Mar 08, 2012 | 108.54 | 109.17 | 108.32 | 108.94 | 3,265,371 | +1.06(+0.98%) |
Mar 07, 2012 | 107.39 | 108.05 | 107.27 | 107.88 | 3,226,255 | +0.80(+0.75%) |
Mar 06, 2012 | 107.61 | 107.66 | 106.82 | 107.08 | 5,292,954 | -1.68(-1.54%) |
Mar 05, 2012 | 108.96 | 109.07 | 108.36 | 108.76 | 3,231,277 | -0.45(-0.41%) |
Mar 02, 2012 | 109.46 | 109.57 | 108.92 | 109.21 | 3,249,608 | -0.28(-0.26%) |
Mar 01, 2012 | 109.15 | 109.71 | 109.02 | 109.49 | 10,833,714 | +0.70(+0.65%) |
Feb 29, 2012 | 109.53 | 109.86 | 108.69 | 108.79 | 6,197,432 | -0.58(-0.53%) |
Feb 28, 2012 | 109.09 | 109.44 | 108.86 | 109.37 | 3,496,832 | +0.30(+0.28%) |
Feb 27, 2012 | 108.15 | 109.33 | 107.96 | 109.07 | 4,454,806 | +0.24(+0.22%) |
Feb 24, 2012 | 108.84 | 109.07 | 108.63 | 108.83 | 2,775,801 | +0.18(+0.17%) |
Feb 23, 2012 | 108.13 | 108.70 | 107.72 | 108.65 | 9,333,443 | +0.52(+0.48%) |
Feb 22, 2012 | 108.31 | 108.55 | 107.96 | 108.13 | 3,939,248 | -0.36(-0.34%) |
Feb 21, 2012 | 108.72 | 108.96 | 108.16 | 108.50 | 4,220,590 | +0.08(+0.07%) |
Feb 17, 2012 | 108.54 | 108.58 | 108.09 | 108.42 | 4,318,611 | +0.26(+0.24%) |
Feb 16, 2012 | 106.99 | 108.25 | 106.80 | 108.16 | 4,143,498 | +1.15(+1.07%) |
Feb 15, 2012 | 107.83 | 108.09 | 106.77 | 107.01 | 7,935,210 | -0.47(-0.44%) |
Feb 14, 2012 | 107.26 | 107.53 | 106.74 | 107.48 | 4,325,234 | -0.12(-0.11%) |
Feb 13, 2012 | 107.57 | 107.74 | 107.12 | 107.60 | 2,573,793 | +0.75(+0.70%) |
Feb 10, 2012 | 106.67 | 106.90 | 106.41 | 106.86 | 2,924,368 | -0.75(-0.69%) |
Feb 09, 2012 | 107.66 | 107.78 | 106.98 | 107.60 | 5,730,590 | +0.15(+0.14%) |
Feb 08, 2012 | 107.23 | 107.50 | 106.77 | 107.45 | 3,398,202 | +0.32(+0.30%) |
Feb 07, 2012 | 106.85 | 107.33 | 106.25 | 107.13 | 2,792,994 | +0.28(+0.27%) |
Feb 06, 2012 | 106.52 | 106.92 | 106.40 | 106.85 | 3,135,045 | -0.14(-0.13%) |
Feb 03, 2012 | 106.53 | 107.02 | 106.35 | 106.98 | 7,707,300 | +1.48(+1.40%) |
Feb 02, 2012 | 105.50 | 105.75 | 105.11 | 105.50 | 5,589,878 | +0.23(+0.22%) |