Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 112.56 | 112.67 | 111.86 | 112.39 | 2,741,777 | +0.40(+0.36%) |
Mar 29, 2012 | 111.51 | 112.15 | 111.10 | 111.99 | 4,071,485 | -0.23(-0.21%) |
Mar 28, 2012 | 112.71 | 112.87 | 111.53 | 112.22 | 4,345,516 | -0.53(-0.47%) |
Mar 27, 2012 | 113.20 | 113.28 | 112.69 | 112.75 | 2,688,599 | -0.31(-0.27%) |
Mar 26, 2012 | 112.32 | 113.06 | 112.31 | 113.06 | 2,888,299 | +1.50(+1.34%) |
Mar 23, 2012 | 111.30 | 111.65 | 110.66 | 111.57 | 3,627,533 | +0.38(+0.34%) |
Mar 22, 2012 | 111.16 | 111.44 | 110.82 | 111.19 | 7,595,615 | -0.77(-0.69%) |
Mar 21, 2012 | 112.21 | 112.34 | 111.76 | 111.95 | 3,423,816 | -0.21(-0.18%) |
Mar 20, 2012 | 111.85 | 112.30 | 111.53 | 112.16 | 3,492,056 | -0.34(-0.30%) |
Mar 19, 2012 | 112.00 | 112.83 | 111.90 | 112.50 | 3,828,534 | +0.46(+0.41%) |
Mar 16, 2012 | 112.09 | 112.19 | 111.82 | 112.04 | 3,451,169 | +0.15(+0.13%) |
Mar 15, 2012 | 111.41 | 111.93 | 111.14 | 111.89 | 3,697,079 | +0.67(+0.60%) |
Mar 14, 2012 | 111.42 | 111.68 | 110.91 | 111.23 | 3,185,497 | -0.14(-0.13%) |
Mar 13, 2012 | 110.00 | 111.41 | 109.81 | 111.37 | 4,920,459 | +1.97(+1.80%) |
Mar 12, 2012 | 109.37 | 109.53 | 109.01 | 109.40 | 3,291,019 | +0.02(+0.01%) |
Mar 09, 2012 | 109.19 | 109.67 | 109.05 | 109.38 | 3,293,674 | +0.43(+0.39%) |
Mar 08, 2012 | 108.56 | 109.18 | 108.33 | 108.95 | 3,264,991 | +1.06(+0.98%) |
Mar 07, 2012 | 107.40 | 108.06 | 107.28 | 107.89 | 3,225,879 | +0.80(+0.75%) |
Mar 06, 2012 | 107.62 | 107.67 | 106.83 | 107.09 | 5,292,338 | -1.68(-1.54%) |
Mar 05, 2012 | 108.97 | 109.09 | 108.37 | 108.77 | 3,230,901 | -0.45(-0.41%) |
Mar 02, 2012 | 109.47 | 109.58 | 108.94 | 109.22 | 3,249,230 | -0.29(-0.26%) |
Mar 01, 2012 | 109.16 | 109.72 | 109.03 | 109.51 | 10,832,454 | +0.70(+0.65%) |
Feb 29, 2012 | 109.54 | 109.87 | 108.71 | 108.80 | 6,196,711 | -0.58(-0.53%) |
Feb 28, 2012 | 109.10 | 109.45 | 108.87 | 109.38 | 3,496,425 | +0.30(+0.28%) |
Feb 27, 2012 | 108.16 | 109.34 | 107.97 | 109.08 | 4,454,287 | +0.24(+0.22%) |
Feb 24, 2012 | 108.86 | 109.09 | 108.64 | 108.84 | 2,775,478 | +0.18(+0.17%) |
Feb 23, 2012 | 108.14 | 108.72 | 107.73 | 108.66 | 9,332,356 | +0.52(+0.48%) |
Feb 22, 2012 | 108.33 | 108.56 | 107.97 | 108.14 | 3,938,790 | -0.36(-0.34%) |
Feb 21, 2012 | 108.73 | 108.97 | 108.17 | 108.51 | 4,220,099 | +0.08(+0.07%) |
Feb 17, 2012 | 108.55 | 108.60 | 108.11 | 108.43 | 4,318,108 | +0.26(+0.24%) |
Feb 16, 2012 | 107.00 | 108.26 | 106.81 | 108.17 | 4,143,016 | +1.15(+1.07%) |
Feb 15, 2012 | 107.84 | 108.11 | 106.78 | 107.02 | 7,934,287 | -0.48(-0.44%) |
Feb 14, 2012 | 107.27 | 107.54 | 106.75 | 107.50 | 4,324,731 | -0.12(-0.11%) |
Feb 13, 2012 | 107.58 | 107.75 | 107.13 | 107.61 | 2,573,494 | +0.74(+0.70%) |
Feb 10, 2012 | 106.69 | 106.92 | 106.42 | 106.87 | 2,924,028 | -0.74(-0.69%) |
Feb 09, 2012 | 107.68 | 107.80 | 107.00 | 107.61 | 5,729,923 | +0.15(+0.14%) |
Feb 08, 2012 | 107.24 | 107.51 | 106.78 | 107.46 | 3,397,807 | +0.32(+0.30%) |
Feb 07, 2012 | 106.86 | 107.34 | 106.27 | 107.15 | 2,792,669 | +0.28(+0.27%) |
Feb 06, 2012 | 106.53 | 106.93 | 106.41 | 106.86 | 3,134,681 | -0.13(-0.13%) |
Feb 03, 2012 | 106.54 | 107.03 | 106.36 | 107.00 | 7,706,403 | +1.48(+1.40%) |
Feb 02, 2012 | 105.51 | 105.77 | 105.12 | 105.51 | 5,589,227 | +0.23(+0.22%) |
Feb 01, 2012 | 105.20 | 105.84 | 105.06 | 105.28 | 8,616,418 | +0.88(+0.84%) |
Jan 31, 2012 | 104.98 | 105.09 | 103.90 | 104.41 | 5,098,384 | -0.02(-0.01%) |
Jan 30, 2012 | 103.77 | 104.51 | 103.41 | 104.42 | 5,252,367 | -0.36(-0.35%) |
Jan 27, 2012 | 104.36 | 104.97 | 104.29 | 104.78 | 2,888,488 | -0.06(-0.06%) |
Jan 26, 2012 | 105.88 | 106.05 | 104.44 | 104.85 | 4,274,211 | -0.54(-0.51%) |
Jan 25, 2012 | 104.36 | 105.64 | 103.96 | 105.39 | 4,245,165 | +0.87(+0.83%) |
Jan 24, 2012 | 104.02 | 104.55 | 103.84 | 104.52 | 2,834,031 | -0.10(-0.09%) |
Jan 23, 2012 | 104.57 | 105.14 | 104.14 | 104.61 | 5,093,107 | +0.10(+0.09%) |
Jan 20, 2012 | 104.33 | 104.59 | 104.08 | 104.52 | 2,992,284 | -0.02(-0.02%) |
Jan 19, 2012 | 104.30 | 104.61 | 104.01 | 104.54 | 5,551,523 | +0.59(+0.56%) |
Jan 18, 2012 | 102.84 | 104.02 | 102.64 | 103.95 | 3,748,077 | +1.15(+1.12%) |
Jan 17, 2012 | 103.42 | 103.60 | 102.61 | 102.80 | 4,177,079 | +0.20(+0.19%) |
Jan 13, 2012 | 102.25 | 102.61 | 101.55 | 102.61 | 6,160,568 | -0.40(-0.38%) |
Jan 12, 2012 | 103.02 | 103.12 | 102.20 | 103.00 | 7,274,921 | +0.24(+0.24%) |
Jan 11, 2012 | 102.38 | 102.87 | 102.19 | 102.76 | 3,758,520 | +0.08(+0.08%) |
Jan 10, 2012 | 102.86 | 103.08 | 102.53 | 102.68 | 5,080,625 | +0.92(+0.90%) |
Jan 09, 2012 | 101.79 | 101.92 | 101.30 | 101.76 | 3,789,388 | +0.13(+0.12%) |
Jan 06, 2012 | 101.91 | 101.93 | 101.21 | 101.63 | 3,517,845 | -0.22(-0.22%) |
Jan 05, 2012 | 101.00 | 101.95 | 100.53 | 101.85 | 4,278,077 | +0.33(+0.33%) |