Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 178.94 | 180.60 | 174.72 | 178.94 | 71,138 | +0.00(+0.00%) |
Apr 27, 2012 | 181.42 | 182.80 | 176.92 | 178.94 | 63,489 | -2.02(-1.12%) |
Apr 26, 2012 | 179.40 | 183.81 | 178.12 | 180.96 | 67,428 | +1.10(+0.61%) |
Apr 25, 2012 | 178.76 | 180.87 | 175.54 | 179.86 | 80,834 | +3.58(+2.03%) |
Apr 24, 2012 | 176.28 | 179.13 | 174.72 | 176.28 | 55,885 | -0.09(-0.05%) |
Apr 23, 2012 | 178.85 | 178.85 | 173.52 | 176.37 | 168,052 | -5.42(-2.98%) |
Apr 20, 2012 | 184.18 | 185.74 | 180.14 | 181.79 | 142,428 | -0.09(-0.05%) |
Apr 19, 2012 | 178.94 | 181.97 | 177.10 | 181.88 | 179,799 | +3.58(+2.01%) |
Apr 18, 2012 | 179.03 | 180.60 | 176.92 | 178.30 | 87,674 | -1.84(-1.02%) |
Apr 17, 2012 | 175.91 | 181.15 | 174.53 | 180.14 | 137,306 | +5.51(+3.16%) |
Apr 16, 2012 | 184.18 | 185.16 | 172.14 | 174.62 | 245,115 | -8.64(-4.71%) |
Apr 13, 2012 | 188.78 | 188.78 | 182.89 | 183.26 | 97,087 | -5.06(-2.68%) |
Apr 12, 2012 | 183.54 | 190.16 | 182.89 | 188.32 | 93,616 | +5.52(+3.02%) |
Apr 11, 2012 | 184.92 | 188.04 | 181.42 | 182.80 | 114,175 | +1.01(+0.56%) |
Apr 10, 2012 | 186.20 | 187.49 | 178.48 | 181.79 | 151,760 | -4.04(-2.18%) |
Apr 09, 2012 | 188.32 | 188.50 | 182.25 | 185.84 | 110,049 | +0.28(+0.15%) |
Apr 05, 2012 | 186.66 | 189.79 | 183.91 | 185.56 | 78,794 | -1.19(-0.64%) |
Apr 04, 2012 | 190.80 | 192.36 | 186.11 | 186.75 | 120,300 | -7.54(-3.88%) |
Apr 03, 2012 | 192.45 | 195.49 | 190.61 | 194.29 | 92,591 | +0.92(+0.48%) |
Apr 02, 2012 | 190.34 | 196.68 | 187.21 | 193.37 | 110,723 | +2.76(+1.45%) |
Mar 30, 2012 | 194.20 | 194.93 | 188.22 | 190.61 | 85,688 | -1.10(-0.58%) |
Mar 29, 2012 | 190.06 | 193.56 | 186.48 | 191.72 | 106,140 | -0.74(-0.38%) |
Mar 28, 2012 | 193.28 | 194.38 | 184.18 | 192.45 | 175,025 | -2.48(-1.27%) |
Mar 27, 2012 | 201.09 | 202.19 | 193.10 | 194.93 | 110,838 | -6.43(-3.20%) |
Mar 26, 2012 | 202.38 | 204.86 | 198.70 | 201.37 | 88,923 | +2.57(+1.29%) |
Mar 23, 2012 | 195.30 | 199.81 | 194.29 | 198.79 | 109,306 | +2.76(+1.41%) |
Mar 22, 2012 | 199.44 | 199.71 | 194.11 | 196.04 | 105,485 | -5.97(-2.96%) |
Mar 21, 2012 | 203.48 | 204.03 | 200.72 | 202.01 | 136,696 | -0.74(-0.36%) |
Mar 20, 2012 | 208.54 | 208.54 | 202.47 | 202.75 | 207,792 | -0.55(-0.27%) |
Mar 19, 2012 | 206.24 | 206.70 | 199.99 | 203.30 | 104,866 | -0.09(-0.04%) |
Mar 16, 2012 | 208.81 | 208.81 | 201.28 | 203.39 | 144,790 | +1.29(+0.64%) |
Mar 15, 2012 | 205.04 | 207.16 | 200.63 | 202.10 | 122,051 | -3.12(-1.52%) |
Mar 14, 2012 | 209.73 | 211.38 | 204.31 | 205.23 | 83,474 | -4.87(-2.32%) |
Mar 13, 2012 | 210.93 | 212.67 | 207.43 | 210.10 | 111,129 | +0.55(+0.26%) |
Mar 12, 2012 | 214.79 | 214.79 | 207.34 | 209.55 | 73,161 | -4.96(-2.31%) |
Mar 09, 2012 | 203.21 | 217.45 | 203.21 | 214.51 | 139,325 | +1.93(+0.91%) |
Mar 08, 2012 | 207.99 | 214.36 | 207.99 | 212.58 | 112,121 | +1.38(+0.65%) |
Mar 07, 2012 | 206.79 | 212.12 | 204.31 | 211.20 | 108,827 | +4.78(+2.32%) |
Mar 06, 2012 | 205.96 | 207.43 | 201.37 | 206.42 | 131,015 | -3.77(-1.79%) |
Mar 05, 2012 | 208.72 | 212.86 | 206.79 | 210.19 | 124,431 | -0.55(-0.26%) |
Mar 02, 2012 | 215.15 | 215.80 | 208.54 | 210.74 | 185,656 | -4.96(-2.30%) |
Mar 01, 2012 | 214.60 | 223.06 | 212.95 | 215.71 | 267,501 | -2.21(-1.01%) |
Feb 29, 2012 | 235.65 | 236.20 | 209.55 | 217.91 | 323,743 | -13.05(-5.65%) |
Feb 28, 2012 | 239.60 | 239.60 | 227.56 | 230.96 | 163,570 | -7.08(-2.97%) |
Feb 27, 2012 | 233.26 | 240.89 | 229.77 | 238.04 | 158,339 | +2.85(+1.21%) |
Feb 24, 2012 | 229.22 | 237.21 | 227.56 | 235.19 | 126,937 | +7.17(+3.14%) |
Feb 23, 2012 | 224.25 | 229.77 | 218.28 | 228.02 | 111,733 | +3.58(+1.60%) |
Feb 22, 2012 | 221.31 | 224.90 | 218.46 | 224.44 | 103,176 | +2.57(+1.16%) |
Feb 21, 2012 | 223.98 | 225.91 | 220.39 | 221.86 | 92,922 | -0.46(-0.21%) |
Feb 17, 2012 | 226.18 | 227.19 | 219.66 | 222.32 | 86,506 | -1.75(-0.78%) |
Feb 16, 2012 | 215.25 | 225.08 | 212.76 | 224.07 | 132,544 | +8.73(+4.05%) |
Feb 15, 2012 | 220.58 | 222.41 | 214.60 | 215.34 | 184,549 | -2.85(-1.31%) |
Feb 14, 2012 | 216.62 | 218.55 | 212.30 | 218.19 | 152,478 | +0.92(+0.42%) |
Feb 13, 2012 | 215.89 | 219.20 | 212.30 | 217.27 | 126,420 | +5.05(+2.38%) |
Feb 10, 2012 | 217.45 | 217.45 | 211.29 | 212.21 | 150,438 | -9.37(-4.23%) |
Feb 09, 2012 | 225.81 | 225.81 | 211.84 | 221.59 | 197,622 | -2.21(-0.99%) |
Feb 08, 2012 | 233.35 | 233.44 | 222.78 | 223.79 | 180,684 | -8.27(-3.56%) |
Feb 07, 2012 | 231.42 | 236.29 | 228.94 | 232.06 | 85,353 | -3.31(-1.41%) |
Feb 06, 2012 | 231.51 | 236.38 | 227.28 | 235.37 | 56,657 | +3.31(+1.43%) |
Feb 03, 2012 | 234.27 | 236.20 | 231.60 | 232.06 | 105,585 | +2.76(+1.20%) |
Feb 02, 2012 | 228.39 | 234.73 | 226.27 | 229.31 | 71,624 | +2.02(+0.89%) |