Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 230.04 | 231.97 | 224.16 | 227.28 | 161,678 | -2.48(-1.08%) |
Jan 31, 2012 | 235.65 | 238.87 | 225.63 | 229.77 | 112,606 | -2.48(-1.07%) |
Jan 30, 2012 | 241.44 | 241.44 | 231.42 | 232.25 | 124,909 | -10.75(-4.43%) |
Jan 27, 2012 | 238.96 | 246.22 | 237.12 | 243.00 | 115,599 | +2.11(+0.88%) |
Jan 26, 2012 | 250.91 | 257.34 | 240.43 | 240.89 | 145,533 | -7.90(-3.18%) |
Jan 25, 2012 | 242.17 | 252.56 | 239.42 | 248.79 | 147,393 | +6.80(+2.81%) |
Jan 24, 2012 | 237.03 | 242.73 | 234.82 | 241.99 | 102,183 | +3.12(+1.31%) |
Jan 23, 2012 | 229.77 | 239.88 | 229.77 | 238.87 | 95,158 | +8.73(+3.79%) |
Jan 20, 2012 | 243.28 | 243.46 | 225.26 | 230.13 | 176,868 | -14.15(-5.79%) |
Jan 19, 2012 | 239.51 | 244.93 | 238.87 | 244.29 | 125,155 | +5.33(+2.23%) |
Jan 18, 2012 | 232.25 | 239.97 | 231.70 | 238.96 | 131,472 | +7.08(+3.05%) |
Jan 17, 2012 | 229.22 | 234.27 | 227.19 | 231.88 | 66,004 | +6.62(+2.94%) |
Jan 13, 2012 | 224.99 | 225.54 | 220.58 | 225.26 | 68,322 | -0.92(-0.41%) |
Jan 12, 2012 | 231.88 | 236.94 | 225.35 | 226.18 | 95,709 | -6.07(-2.61%) |
Jan 11, 2012 | 226.37 | 235.19 | 226.37 | 232.25 | 79,531 | -0.92(-0.39%) |
Jan 10, 2012 | 231.24 | 235.10 | 229.22 | 233.17 | 90,440 | +7.81(+3.47%) |
Jan 09, 2012 | 224.99 | 231.33 | 221.04 | 225.35 | 81,779 | +2.76(+1.24%) |
Jan 06, 2012 | 234.27 | 234.27 | 222.60 | 222.60 | 100,968 | -8.82(-3.81%) |
Jan 05, 2012 | 231.70 | 233.90 | 223.06 | 231.42 | 139,733 | -4.96(-2.10%) |
Jan 04, 2012 | 231.51 | 237.21 | 226.55 | 236.38 | 84,222 | +15.99(+7.26%) |
Dec 30, 2011 | 217.82 | 222.69 | 217.45 | 220.39 | 47,628 | +1.93(+0.88%) |
Dec 29, 2011 | 219.01 | 221.40 | 214.14 | 218.46 | 62,182 | +3.49(+1.62%) |
Dec 28, 2011 | 219.01 | 223.43 | 213.06 | 214.97 | 55,658 | -8.91(-3.98%) |
Dec 27, 2011 | 216.53 | 226.55 | 214.33 | 223.88 | 41,867 | +1.93(+0.87%) |
Dec 23, 2011 | 222.23 | 223.79 | 219.84 | 221.96 | 30,071 | +1.75(+0.79%) |
Dec 21, 2011 | 214.69 | 221.86 | 211.11 | 220.21 | 63,990 | +3.58(+1.65%) |
Dec 20, 2011 | 205.23 | 220.39 | 204.31 | 216.62 | 131,089 | +17.46(+8.77%) |
Dec 19, 2011 | 209.18 | 212.03 | 198.06 | 199.16 | 71,153 | -8.45(-4.07%) |
Dec 16, 2011 | 207.25 | 209.46 | 202.84 | 207.62 | 120,377 | +3.12(+1.53%) |
Dec 15, 2011 | 205.14 | 209.09 | 199.90 | 204.49 | 105,810 | +4.69(+2.35%) |
Dec 14, 2011 | 213.78 | 215.80 | 198.98 | 199.81 | 140,577 | -17.83(-8.19%) |
Dec 13, 2011 | 223.61 | 228.94 | 214.33 | 217.63 | 117,450 | -2.76(-1.25%) |
Dec 12, 2011 | 223.43 | 224.34 | 212.30 | 220.39 | 117,054 | -9.01(-3.93%) |
Dec 09, 2011 | 222.14 | 231.51 | 220.58 | 229.40 | 77,925 | +6.71(+3.01%) |
Dec 08, 2011 | 233.63 | 235.00 | 221.22 | 222.69 | 79,321 | -12.31(-5.24%) |
Dec 07, 2011 | 233.17 | 240.89 | 229.95 | 235.00 | 97,578 | -2.48(-1.05%) |
Dec 06, 2011 | 232.80 | 241.25 | 227.10 | 237.49 | 124,224 | +4.96(+2.13%) |
Dec 05, 2011 | 229.22 | 235.92 | 226.27 | 232.52 | 147,150 | +9.56(+4.29%) |
Dec 02, 2011 | 238.22 | 238.22 | 222.41 | 222.97 | 154,968 | -3.49(-1.54%) |