Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 139.00 | 139.59 | 136.19 | 136.70 | 4,689,404 | -1.59(-1.15%) |
Feb 28, 2012 | 135.00 | 138.40 | 134.61 | 138.29 | 5,233,512 | +3.75(+2.79%) |
Feb 27, 2012 | 133.79 | 135.80 | 133.70 | 134.54 | 3,071,176 | -0.35(-0.26%) |
Feb 24, 2012 | 133.77 | 135.60 | 133.62 | 134.89 | 4,615,885 | +2.04(+1.54%) |
Feb 23, 2012 | 134.53 | 134.99 | 131.70 | 132.85 | 4,391,166 | -0.86(-0.64%) |
Feb 22, 2012 | 130.86 | 134.90 | 130.75 | 133.71 | 7,245,935 | +3.07(+2.35%) |
Feb 21, 2012 | 136.93 | 137.95 | 129.02 | 130.64 | 10,787,153 | -6.26(-4.57%) |
Feb 17, 2012 | 140.92 | 140.92 | 134.68 | 136.90 | 15,899,100 | -4.93(-3.48%) |
Feb 16, 2012 | 139.61 | 142.49 | 137.55 | 141.83 | 10,174,840 | +3.51(+2.54%) |
Feb 15, 2012 | 142.09 | 142.36 | 137.38 | 138.32 | 6,113,625 | -2.54(-1.81%) |
Feb 14, 2012 | 141.72 | 142.22 | 139.68 | 140.86 | 7,138,630 | +0.86(+0.62%) |
Feb 13, 2012 | 138.80 | 140.09 | 137.13 | 140.00 | 6,212,143 | +3.41(+2.50%) |
Feb 10, 2012 | 134.28 | 138.00 | 133.49 | 136.59 | 7,131,823 | +1.15(+0.85%) |
Feb 09, 2012 | 131.65 | 135.83 | 131.00 | 135.44 | 6,766,622 | +4.56(+3.48%) |
Feb 08, 2012 | 130.76 | 132.26 | 129.29 | 130.89 | 5,328,891 | +1.40(+1.08%) |
Feb 07, 2012 | 131.02 | 132.23 | 128.94 | 129.49 | 5,827,875 | -1.88(-1.43%) |
Feb 06, 2012 | 130.81 | 132.78 | 129.72 | 131.37 | 6,010,104 | -3.16(-2.35%) |
Feb 03, 2012 | 132.52 | 135.68 | 132.12 | 134.53 | 7,013,776 | +3.74(+2.86%) |
Feb 02, 2012 | 128.00 | 131.23 | 127.11 | 130.79 | 5,949,250 | +3.06(+2.40%) |
Feb 01, 2012 | 129.81 | 129.90 | 126.06 | 127.73 | 5,824,374 | +0.21(+0.16%) |
Jan 31, 2012 | 129.01 | 130.66 | 125.81 | 127.52 | 6,413,992 | -3.21(-2.46%) |
Jan 30, 2012 | 130.93 | 132.25 | 128.12 | 130.73 | 7,837,982 | -0.63(-0.48%) |
Jan 27, 2012 | 124.20 | 131.90 | 124.11 | 131.36 | 8,589,708 | +7.46(+6.02%) |
Jan 26, 2012 | 124.29 | 127.21 | 122.83 | 123.90 | 5,635,607 | -1.13(-0.90%) |
Jan 25, 2012 | 122.51 | 125.52 | 121.07 | 125.03 | 4,875,157 | +3.28(+2.69%) |
Jan 24, 2012 | 123.20 | 123.40 | 121.00 | 121.75 | 4,875,423 | -2.18(-1.76%) |
Jan 23, 2012 | 123.34 | 126.80 | 123.34 | 123.93 | 7,128,751 | +1.13(+0.92%) |
Jan 20, 2012 | 122.95 | 124.54 | 121.50 | 122.80 | 6,040,018 | -0.82(-0.66%) |
Jan 19, 2012 | 127.46 | 127.53 | 123.00 | 123.62 | 10,789,723 | -2.45(-1.94%) |
Jan 18, 2012 | 128.83 | 129.73 | 125.31 | 126.07 | 6,588,995 | -2.78(-2.16%) |
Jan 17, 2012 | 131.30 | 131.50 | 128.60 | 128.85 | 6,150,251 | +1.44(+1.13%) |
Jan 13, 2012 | 127.02 | 128.91 | 126.50 | 127.41 | 4,046,862 | -0.89(-0.69%) |
Jan 12, 2012 | 129.00 | 130.25 | 127.67 | 128.30 | 4,907,991 | +0.11(+0.09%) |
Jan 11, 2012 | 126.47 | 128.59 | 125.53 | 128.19 | 5,328,704 | +1.31(+1.03%) |
Jan 10, 2012 | 124.21 | 127.30 | 124.00 | 126.88 | 6,927,396 | +6.77(+5.63%) |
Jan 09, 2012 | 122.97 | 122.97 | 117.17 | 120.11 | 5,594,184 | -0.98(-0.81%) |
Jan 06, 2012 | 123.72 | 124.11 | 120.00 | 121.09 | 4,980,754 | -2.18(-1.77%) |
Jan 05, 2012 | 121.10 | 124.00 | 120.68 | 123.27 | 4,772,684 | +1.28(+1.05%) |
Jan 04, 2012 | 122.75 | 123.60 | 121.15 | 121.99 | 4,398,179 | +5.52(+4.74%) |
Dec 30, 2011 | 114.72 | 116.80 | 113.82 | 116.47 | 5,057,916 | +1.75(+1.53%) |
Dec 29, 2011 | 116.02 | 116.38 | 113.17 | 114.72 | 4,208,261 | -1.78(-1.53%) |
Dec 28, 2011 | 116.03 | 117.66 | 115.02 | 116.50 | 3,746,138 | +0.25(+0.22%) |
Dec 27, 2011 | 117.08 | 117.93 | 115.83 | 116.25 | 2,600,841 | -1.56(-1.32%) |
Dec 23, 2011 | 116.64 | 118.70 | 116.00 | 117.81 | 3,772,744 | +4.84(+4.28%) |
Dec 21, 2011 | 117.39 | 117.39 | 111.00 | 112.97 | 6,651,657 | -5.43(-4.59%) |
Dec 20, 2011 | 114.00 | 118.78 | 112.21 | 118.40 | 7,233,007 | +6.95(+6.24%) |
Dec 19, 2011 | 113.93 | 114.99 | 111.07 | 111.45 | 4,944,736 | -3.07(-2.68%) |
Dec 16, 2011 | 114.48 | 116.17 | 110.90 | 114.52 | 8,988,469 | +0.18(+0.16%) |
Dec 15, 2011 | 119.11 | 119.29 | 110.69 | 114.34 | 10,191,357 | -3.63(-3.08%) |
Dec 14, 2011 | 120.03 | 120.20 | 115.82 | 117.97 | 7,146,011 | -4.25(-3.48%) |
Dec 13, 2011 | 127.89 | 128.38 | 121.66 | 122.22 | 6,803,782 | -5.43(-4.25%) |
Dec 12, 2011 | 128.54 | 128.80 | 125.25 | 127.65 | 4,119,787 | -2.87(-2.20%) |
Dec 09, 2011 | 126.71 | 131.00 | 125.56 | 130.52 | 4,770,547 | +3.89(+3.07%) |
Dec 08, 2011 | 128.37 | 130.38 | 126.37 | 126.63 | 3,914,005 | -2.70(-2.09%) |
Dec 07, 2011 | 130.53 | 131.50 | 127.26 | 129.33 | 3,523,430 | -1.92(-1.46%) |
Dec 06, 2011 | 134.22 | 135.48 | 130.03 | 131.25 | 4,553,237 | -3.38(-2.51%) |
Dec 05, 2011 | 136.44 | 137.21 | 133.80 | 134.63 | 4,420,212 | +0.54(+0.40%) |
Dec 02, 2011 | 136.49 | 136.63 | 133.64 | 134.09 | 3,485,449 | -0.74(-0.55%) |