Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 231.43 | 231.97 | 205.80 | 214.01 | 329,639 | -12.82(-5.65%) |
Feb 28, 2012 | 235.31 | 235.31 | 223.49 | 226.83 | 166,548 | -6.95(-2.97%) |
Feb 27, 2012 | 229.09 | 236.58 | 225.66 | 233.78 | 161,223 | +2.80(+1.21%) |
Feb 24, 2012 | 225.12 | 232.97 | 223.49 | 230.98 | 129,249 | +7.04(+3.14%) |
Feb 23, 2012 | 220.24 | 225.66 | 214.37 | 223.94 | 113,768 | +3.52(+1.60%) |
Feb 22, 2012 | 217.35 | 220.87 | 214.56 | 220.42 | 105,055 | +2.53(+1.16%) |
Feb 21, 2012 | 219.97 | 221.87 | 216.45 | 217.89 | 94,614 | -0.45(-0.21%) |
Feb 17, 2012 | 222.14 | 223.13 | 215.73 | 218.35 | 88,082 | -1.72(-0.78%) |
Feb 16, 2012 | 211.40 | 221.05 | 208.96 | 220.06 | 134,958 | +8.58(+4.05%) |
Feb 15, 2012 | 216.63 | 218.44 | 210.76 | 211.49 | 187,910 | -2.80(-1.31%) |
Feb 14, 2012 | 212.75 | 214.65 | 208.51 | 214.28 | 155,255 | +0.90(+0.42%) |
Feb 13, 2012 | 212.03 | 215.28 | 208.51 | 213.38 | 128,723 | +4.96(+2.38%) |
Feb 10, 2012 | 213.56 | 213.56 | 207.51 | 208.42 | 153,178 | -9.21(-4.23%) |
Feb 09, 2012 | 221.78 | 221.78 | 208.06 | 217.62 | 201,221 | -2.17(-0.99%) |
Feb 08, 2012 | 229.18 | 229.27 | 218.80 | 219.79 | 183,974 | -8.12(-3.56%) |
Feb 07, 2012 | 227.28 | 232.07 | 224.85 | 227.91 | 86,907 | -3.25(-1.41%) |
Feb 06, 2012 | 227.37 | 232.16 | 223.22 | 231.16 | 57,689 | +3.25(+1.43%) |
Feb 03, 2012 | 230.08 | 231.97 | 227.46 | 227.91 | 107,508 | +2.71(+1.20%) |
Feb 02, 2012 | 224.30 | 230.53 | 222.23 | 225.21 | 72,928 | +1.99(+0.89%) |
Feb 01, 2012 | 225.93 | 227.82 | 220.15 | 223.22 | 164,622 | -2.44(-1.08%) |
Jan 31, 2012 | 231.43 | 234.59 | 221.59 | 225.66 | 114,656 | -2.44(-1.07%) |
Jan 30, 2012 | 237.12 | 237.12 | 227.28 | 228.09 | 127,184 | -10.56(-4.43%) |
Jan 27, 2012 | 234.68 | 241.81 | 232.88 | 238.66 | 117,704 | +2.08(+0.88%) |
Jan 26, 2012 | 246.42 | 252.74 | 236.13 | 236.58 | 148,183 | -7.76(-3.18%) |
Jan 25, 2012 | 237.84 | 248.04 | 235.13 | 244.34 | 150,077 | +6.68(+2.81%) |
Jan 24, 2012 | 232.79 | 238.38 | 230.62 | 237.66 | 104,044 | +3.07(+1.31%) |
Jan 23, 2012 | 225.66 | 235.59 | 225.66 | 234.59 | 96,891 | +8.57(+3.79%) |
Jan 20, 2012 | 238.93 | 239.11 | 221.23 | 226.02 | 180,090 | -13.90(-5.79%) |
Jan 19, 2012 | 235.22 | 240.55 | 234.59 | 239.92 | 127,435 | +5.24(+2.23%) |
Jan 18, 2012 | 228.09 | 235.68 | 227.55 | 234.68 | 133,866 | +6.95(+3.05%) |
Jan 17, 2012 | 225.12 | 230.08 | 223.13 | 227.73 | 67,206 | +6.50(+2.94%) |
Jan 13, 2012 | 220.96 | 221.50 | 216.63 | 221.23 | 69,567 | -0.90(-0.41%) |
Jan 12, 2012 | 227.73 | 232.70 | 221.32 | 222.14 | 97,452 | -5.96(-2.61%) |
Jan 11, 2012 | 222.32 | 230.98 | 222.32 | 228.09 | 80,980 | -0.90(-0.39%) |
Jan 10, 2012 | 227.10 | 230.89 | 225.12 | 229.00 | 92,087 | +7.67(+3.47%) |
Jan 09, 2012 | 220.96 | 227.19 | 217.08 | 221.32 | 83,268 | +2.71(+1.24%) |
Jan 06, 2012 | 230.08 | 230.08 | 218.62 | 218.62 | 102,806 | -8.67(-3.81%) |
Jan 05, 2012 | 227.55 | 229.72 | 219.07 | 227.28 | 142,278 | -4.87(-2.10%) |
Jan 04, 2012 | 227.37 | 232.97 | 222.50 | 232.16 | 85,756 | +15.71(+7.26%) |
Dec 30, 2011 | 213.92 | 218.71 | 213.56 | 216.45 | 48,496 | +1.89(+0.88%) |
Dec 29, 2011 | 215.10 | 217.44 | 210.31 | 214.56 | 63,314 | +3.43(+1.62%) |
Dec 28, 2011 | 215.10 | 219.43 | 209.25 | 211.12 | 56,672 | -8.75(-3.98%) |
Dec 27, 2011 | 212.66 | 222.50 | 210.49 | 219.88 | 42,630 | +1.89(+0.87%) |
Dec 23, 2011 | 218.25 | 219.79 | 215.91 | 217.99 | 30,618 | +1.72(+0.79%) |
Dec 21, 2011 | 210.85 | 217.89 | 207.33 | 216.27 | 65,156 | +3.52(+1.66%) |
Dec 20, 2011 | 201.56 | 216.45 | 200.65 | 212.75 | 133,477 | +17.15(+8.77%) |
Dec 19, 2011 | 205.44 | 208.24 | 194.52 | 195.60 | 72,448 | -8.30(-4.07%) |
Dec 16, 2011 | 203.54 | 205.71 | 199.21 | 203.90 | 122,569 | +3.07(+1.53%) |
Dec 15, 2011 | 201.47 | 205.35 | 196.32 | 200.84 | 107,737 | +4.60(+2.35%) |
Dec 14, 2011 | 209.95 | 211.94 | 195.42 | 196.23 | 143,137 | -17.51(-8.19%) |
Dec 13, 2011 | 219.61 | 224.84 | 210.49 | 213.74 | 119,589 | -2.71(-1.25%) |
Dec 12, 2011 | 219.43 | 220.33 | 208.51 | 216.45 | 119,186 | -8.85(-3.93%) |
Dec 09, 2011 | 218.16 | 227.37 | 216.63 | 225.30 | 79,344 | +6.59(+3.01%) |
Dec 08, 2011 | 229.45 | 230.80 | 217.26 | 218.71 | 80,766 | -12.09(-5.24%) |
Dec 07, 2011 | 229.00 | 236.58 | 225.84 | 230.80 | 99,355 | -2.44(-1.04%) |
Dec 06, 2011 | 228.64 | 236.94 | 223.04 | 233.24 | 126,487 | +4.87(+2.13%) |
Dec 05, 2011 | 225.12 | 231.71 | 222.23 | 228.37 | 149,830 | +9.39(+4.29%) |
Dec 02, 2011 | 233.96 | 233.96 | 218.44 | 218.98 | 157,791 | -3.43(-1.54%) |