Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 105.06 | 105.22 | 104.80 | 105.05 | 4,605,253 | -0.16(-0.15%) |
Apr 27, 2012 | 105.28 | 105.53 | 104.94 | 105.21 | 4,423,200 | +0.12(+0.11%) |
Apr 26, 2012 | 104.06 | 105.23 | 104.00 | 105.09 | 5,711,790 | +0.96(+0.93%) |
Apr 25, 2012 | 104.01 | 104.27 | 103.70 | 104.12 | 9,211,960 | +0.73(+0.71%) |
Apr 24, 2012 | 103.03 | 103.80 | 103.02 | 103.39 | 5,543,967 | +0.56(+0.54%) |
Apr 23, 2012 | 102.61 | 102.88 | 102.15 | 102.83 | 6,499,120 | -0.77(-0.74%) |
Apr 20, 2012 | 103.58 | 104.03 | 103.53 | 103.60 | 7,143,403 | +0.35(+0.34%) |
Apr 19, 2012 | 103.80 | 104.15 | 102.67 | 103.25 | 11,238,188 | -0.49(-0.47%) |
Apr 18, 2012 | 103.83 | 104.25 | 103.68 | 103.73 | 6,344,930 | -0.63(-0.60%) |
Apr 17, 2012 | 103.48 | 104.51 | 103.46 | 104.36 | 7,893,395 | +1.49(+1.45%) |
Apr 16, 2012 | 103.00 | 103.37 | 102.56 | 102.87 | 9,413,892 | +0.53(+0.52%) |
Apr 13, 2012 | 103.07 | 103.10 | 102.24 | 102.34 | 11,075,313 | -1.05(-1.02%) |
Apr 12, 2012 | 102.11 | 103.44 | 102.05 | 103.39 | 8,989,117 | +1.49(+1.46%) |
Apr 11, 2012 | 102.15 | 102.25 | 101.81 | 101.90 | 7,030,246 | +0.67(+0.66%) |
Apr 10, 2012 | 102.71 | 102.87 | 101.16 | 101.23 | 16,201,382 | -1.68(-1.63%) |
Apr 09, 2012 | 102.78 | 103.29 | 102.69 | 102.91 | 6,725,259 | -1.01(-0.97%) |
Apr 05, 2012 | 103.69 | 104.18 | 103.56 | 103.92 | 5,243,835 | -0.10(-0.09%) |
Apr 04, 2012 | 104.14 | 104.22 | 103.57 | 104.02 | 13,026,590 | -0.92(-0.88%) |
Apr 03, 2012 | 105.33 | 105.53 | 104.45 | 104.94 | 7,651,770 | -0.50(-0.48%) |
Apr 02, 2012 | 104.86 | 105.75 | 104.59 | 105.45 | 10,895,217 | +0.40(+0.38%) |
Mar 30, 2012 | 104.97 | 105.18 | 104.55 | 105.05 | 5,293,020 | +0.53(+0.51%) |
Mar 29, 2012 | 103.83 | 104.60 | 103.64 | 104.51 | 5,629,589 | +0.12(+0.11%) |
Mar 28, 2012 | 104.99 | 105.09 | 103.94 | 104.39 | 6,641,760 | -0.55(-0.52%) |
Mar 27, 2012 | 105.38 | 105.48 | 104.93 | 104.94 | 7,248,547 | -0.33(-0.32%) |
Mar 26, 2012 | 104.72 | 105.32 | 104.68 | 105.28 | 6,262,597 | +1.19(+1.14%) |
Mar 23, 2012 | 103.79 | 104.18 | 103.38 | 104.09 | 5,488,843 | +0.34(+0.33%) |
Mar 22, 2012 | 103.80 | 104.05 | 103.50 | 103.75 | 8,767,502 | -0.65(-0.63%) |
Mar 21, 2012 | 104.83 | 104.89 | 104.26 | 104.40 | 6,313,290 | -0.31(-0.30%) |
Mar 20, 2012 | 104.70 | 104.97 | 104.35 | 104.71 | 6,779,870 | -0.55(-0.52%) |
Mar 19, 2012 | 105.14 | 105.53 | 105.03 | 105.26 | 5,550,371 | +0.02(+0.02%) |
Mar 16, 2012 | 105.63 | 105.69 | 105.22 | 105.25 | 6,334,751 | -0.29(-0.27%) |
Mar 15, 2012 | 105.21 | 105.60 | 104.94 | 105.53 | 7,172,818 | +0.42(+0.40%) |
Mar 14, 2012 | 105.04 | 105.34 | 104.90 | 105.11 | 6,429,586 | +0.16(+0.15%) |
Mar 13, 2012 | 103.65 | 105.02 | 103.49 | 104.95 | 10,914,963 | +1.77(+1.71%) |
Mar 12, 2012 | 102.95 | 103.35 | 102.89 | 103.18 | 6,520,454 | +0.25(+0.24%) |
Mar 09, 2012 | 102.99 | 103.29 | 102.77 | 102.94 | 7,843,381 | +0.18(+0.18%) |
Mar 08, 2012 | 102.67 | 103.03 | 102.47 | 102.75 | 5,541,845 | +0.55(+0.54%) |
Mar 07, 2012 | 101.73 | 102.38 | 101.59 | 102.20 | 7,197,001 | +0.62(+0.61%) |
Mar 06, 2012 | 101.96 | 103.18 | 101.36 | 101.58 | 18,078,682 | -1.57(-1.52%) |
Mar 05, 2012 | 103.15 | 103.29 | 102.53 | 103.15 | 6,632,615 | -0.10(-0.10%) |
Mar 02, 2012 | 103.25 | 103.44 | 102.88 | 103.25 | 4,793,001 | -0.02(-0.02%) |
Mar 01, 2012 | 103.29 | 103.74 | 103.00 | 103.27 | 8,386,267 | +0.22(+0.22%) |
Feb 29, 2012 | 103.63 | 103.91 | 102.89 | 103.05 | 9,691,350 | -0.45(-0.44%) |
Feb 28, 2012 | 103.33 | 103.64 | 103.09 | 103.50 | 6,200,023 | +0.16(+0.15%) |
Feb 27, 2012 | 102.76 | 103.64 | 102.47 | 103.34 | 7,234,215 | +0.03(+0.03%) |
Feb 24, 2012 | 103.43 | 103.53 | 103.02 | 103.31 | 4,729,948 | +0.03(+0.03%) |
Feb 23, 2012 | 102.93 | 103.36 | 102.46 | 103.28 | 16,170,362 | +0.35(+0.34%) |
Feb 22, 2012 | 103.00 | 103.21 | 102.70 | 102.93 | 7,643,503 | -0.17(-0.16%) |
Feb 21, 2012 | 103.31 | 103.41 | 102.78 | 103.09 | 8,263,937 | +0.09(+0.09%) |
Feb 17, 2012 | 103.06 | 103.13 | 102.70 | 103.00 | 7,237,107 | +0.13(+0.12%) |
Feb 16, 2012 | 102.00 | 102.96 | 101.98 | 102.87 | 10,914,364 | +0.96(+0.95%) |
Feb 15, 2012 | 102.81 | 102.85 | 101.68 | 101.91 | 12,007,722 | -0.64(-0.62%) |
Feb 14, 2012 | 102.32 | 102.57 | 101.84 | 102.54 | 7,036,762 | +0.05(+0.05%) |
Feb 13, 2012 | 102.56 | 102.63 | 102.08 | 102.49 | 5,838,976 | +0.59(+0.58%) |
Feb 10, 2012 | 101.83 | 101.95 | 101.46 | 101.90 | 8,011,454 | -0.72(-0.71%) |
Feb 09, 2012 | 102.78 | 102.91 | 102.26 | 102.62 | 6,772,787 | +0.04(+0.04%) |
Feb 08, 2012 | 102.51 | 102.66 | 102.04 | 102.58 | 6,128,223 | +0.16(+0.16%) |
Feb 07, 2012 | 101.98 | 102.62 | 101.66 | 102.42 | 7,200,348 | +0.31(+0.30%) |
Feb 06, 2012 | 101.88 | 102.17 | 101.76 | 102.11 | 4,830,904 | -0.20(-0.19%) |
Feb 03, 2012 | 102.05 | 102.41 | 101.88 | 102.31 | 10,858,734 | +1.22(+1.21%) |
Feb 02, 2012 | 101.24 | 101.35 | 100.81 | 101.09 | 5,685,479 | -0.06(-0.06%) |