Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 127.18 | 127.26 | 125.47 | 127.10 | 24,683 | +1.37(+1.09%) |
Mar 29, 2012 | 124.13 | 125.81 | 123.52 | 125.73 | 23,914 | +0.53(+0.43%) |
Mar 28, 2012 | 125.58 | 127.03 | 123.90 | 125.20 | 22,642 | +0.08(+0.06%) |
Mar 27, 2012 | 127.10 | 127.33 | 124.59 | 125.12 | 27,120 | -1.30(-1.03%) |
Mar 26, 2012 | 128.09 | 128.32 | 125.96 | 126.42 | 28,577 | -0.23(-0.18%) |
Mar 23, 2012 | 125.35 | 126.95 | 123.90 | 126.65 | 33,516 | +1.53(+1.22%) |
Mar 22, 2012 | 126.57 | 127.56 | 124.44 | 125.12 | 35,399 | -1.60(-1.26%) |
Mar 21, 2012 | 125.66 | 127.33 | 124.28 | 126.72 | 41,637 | +1.45(+1.16%) |
Mar 20, 2012 | 126.19 | 126.57 | 123.60 | 125.27 | 27,248 | -1.30(-1.02%) |
Mar 19, 2012 | 125.96 | 127.71 | 125.81 | 126.57 | 22,970 | +0.61(+0.48%) |
Mar 16, 2012 | 123.29 | 126.49 | 123.14 | 125.96 | 41,594 | +2.59(+2.10%) |
Mar 15, 2012 | 121.69 | 123.37 | 121.23 | 123.37 | 22,422 | +1.37(+1.13%) |
Mar 14, 2012 | 121.61 | 122.38 | 121.39 | 122.00 | 13,242 | +0.00(+0.00%) |
Mar 13, 2012 | 122.91 | 123.37 | 121.23 | 122.00 | 19,644 | +0.00(+0.00%) |
Mar 12, 2012 | 124.13 | 124.44 | 121.69 | 122.00 | 21,956 | -1.83(-1.48%) |
Mar 09, 2012 | 122.15 | 125.05 | 121.84 | 123.83 | 21,159 | +1.98(+1.63%) |
Mar 08, 2012 | 121.77 | 122.76 | 121.46 | 121.84 | 17,964 | +0.38(+0.31%) |
Mar 07, 2012 | 120.70 | 123.67 | 120.70 | 121.46 | 18,742 | +0.99(+0.82%) |
Mar 06, 2012 | 123.14 | 123.29 | 120.17 | 120.47 | 42,113 | -3.74(-3.01%) |
Mar 05, 2012 | 125.96 | 126.49 | 123.52 | 124.21 | 23,852 | -1.52(-1.21%) |
Mar 02, 2012 | 125.05 | 127.94 | 125.05 | 125.73 | 42,051 | +0.99(+0.79%) |
Mar 01, 2012 | 122.99 | 125.20 | 122.61 | 124.74 | 17,366 | +2.52(+2.06%) |
Feb 29, 2012 | 122.53 | 124.21 | 122.22 | 122.22 | 26,089 | -0.84(-0.68%) |
Feb 28, 2012 | 124.36 | 125.05 | 122.83 | 123.06 | 16,447 | -0.99(-0.80%) |
Feb 27, 2012 | 122.76 | 124.36 | 122.76 | 124.05 | 27,253 | +1.37(+1.12%) |
Feb 24, 2012 | 123.22 | 123.67 | 122.22 | 122.68 | 23,356 | -0.08(-0.06%) |
Feb 23, 2012 | 125.73 | 125.73 | 122.45 | 122.76 | 22,496 | -0.99(-0.80%) |
Feb 22, 2012 | 122.91 | 123.75 | 122.38 | 123.75 | 15,305 | +0.61(+0.50%) |
Feb 21, 2012 | 123.52 | 125.43 | 122.53 | 123.14 | 25,921 | -1.22(-0.98%) |
Feb 17, 2012 | 124.74 | 125.43 | 123.98 | 124.36 | 25,562 | -0.23(-0.18%) |
Feb 16, 2012 | 123.29 | 124.59 | 122.08 | 124.59 | 19,788 | +1.98(+1.62%) |
Feb 15, 2012 | 124.36 | 125.43 | 122.15 | 122.61 | 33,467 | -0.61(-0.50%) |
Feb 14, 2012 | 123.29 | 125.35 | 122.77 | 123.22 | 31,895 | +0.23(+0.19%) |
Feb 13, 2012 | 121.92 | 123.75 | 120.47 | 122.99 | 27,813 | +1.68(+1.38%) |
Feb 10, 2012 | 123.37 | 123.37 | 120.47 | 121.31 | 32,517 | -1.53(-1.24%) |
Feb 09, 2012 | 122.76 | 125.12 | 122.00 | 122.83 | 40,039 | +0.23(+0.19%) |
Feb 08, 2012 | 123.14 | 123.90 | 121.77 | 122.61 | 50,653 | +0.08(+0.06%) |
Feb 07, 2012 | 123.44 | 124.59 | 121.69 | 122.53 | 70,906 | -3.28(-2.61%) |
Feb 06, 2012 | 122.91 | 126.55 | 122.76 | 125.81 | 104,334 | +2.90(+2.36%) |
Feb 03, 2012 | 122.24 | 122.91 | 121.05 | 122.91 | 52,355 | +0.45(+0.36%) |
Feb 02, 2012 | 122.54 | 122.91 | 121.95 | 122.47 | 32,021 | +0.07(+0.06%) |
Feb 01, 2012 | 121.65 | 122.39 | 120.68 | 122.39 | 30,496 | +1.71(+1.42%) |
Jan 31, 2012 | 119.94 | 120.78 | 119.05 | 120.68 | 23,800 | +0.74(+0.62%) |
Jan 30, 2012 | 121.28 | 121.72 | 119.64 | 119.94 | 32,872 | -0.89(-0.74%) |
Jan 27, 2012 | 120.31 | 122.02 | 119.57 | 120.83 | 22,621 | +0.74(+0.62%) |
Jan 26, 2012 | 119.94 | 122.47 | 119.50 | 120.09 | 35,283 | +1.04(+0.87%) |
Jan 25, 2012 | 119.72 | 120.24 | 119.05 | 119.05 | 25,549 | -0.15(-0.13%) |
Jan 24, 2012 | 119.94 | 120.24 | 118.83 | 119.20 | 17,638 | -0.89(-0.74%) |
Jan 23, 2012 | 118.23 | 120.24 | 118.08 | 120.09 | 18,004 | +1.63(+1.38%) |
Jan 20, 2012 | 118.45 | 119.20 | 116.97 | 118.45 | 30,580 | -0.37(-0.31%) |
Jan 19, 2012 | 120.39 | 120.68 | 118.45 | 118.83 | 50,516 | -1.49(-1.24%) |
Jan 18, 2012 | 121.43 | 121.95 | 119.94 | 120.31 | 43,058 | -1.26(-1.04%) |
Jan 17, 2012 | 121.80 | 122.32 | 120.09 | 121.57 | 25,209 | +1.48(+1.24%) |
Jan 13, 2012 | 120.31 | 120.31 | 118.08 | 120.09 | 19,079 | -0.59(-0.49%) |
Jan 12, 2012 | 122.02 | 122.54 | 120.24 | 120.68 | 23,773 | -0.96(-0.79%) |
Jan 11, 2012 | 120.02 | 121.87 | 118.97 | 121.65 | 42,336 | +1.63(+1.36%) |
Jan 10, 2012 | 120.31 | 120.53 | 119.57 | 120.02 | 31,400 | +0.59(+0.50%) |
Jan 09, 2012 | 119.12 | 120.24 | 117.94 | 119.42 | 35,919 | +1.63(+1.39%) |
Jan 06, 2012 | 116.52 | 118.45 | 114.67 | 117.79 | 25,830 | +2.30(+1.99%) |
Jan 05, 2012 | 116.75 | 116.75 | 113.33 | 115.48 | 23,771 | +0.74(+0.65%) |