Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 147.89 | 148.10 | 144.16 | 145.77 | 5,208,273 | -0.64(-0.44%) |
Mar 29, 2012 | 145.11 | 147.50 | 143.86 | 146.41 | 5,740,103 | -1.68(-1.13%) |
Mar 28, 2012 | 150.78 | 150.80 | 146.00 | 148.09 | 6,270,974 | -1.93(-1.29%) |
Mar 27, 2012 | 150.27 | 154.15 | 148.50 | 150.02 | 7,575,172 | -0.78(-0.52%) |
Mar 26, 2012 | 145.62 | 150.97 | 145.56 | 150.80 | 8,591,259 | +6.48(+4.49%) |
Mar 23, 2012 | 144.24 | 145.00 | 141.86 | 144.32 | 6,027,689 | +0.60(+0.42%) |
Mar 22, 2012 | 139.13 | 144.96 | 139.00 | 143.72 | 7,961,088 | +3.11(+2.21%) |
Mar 21, 2012 | 137.60 | 142.85 | 137.60 | 140.61 | 8,899,617 | +3.26(+2.37%) |
Mar 20, 2012 | 136.35 | 137.90 | 134.25 | 137.35 | 4,437,240 | -0.59(-0.43%) |
Mar 19, 2012 | 135.99 | 139.20 | 134.82 | 137.94 | 4,436,369 | +1.85(+1.36%) |
Mar 16, 2012 | 136.32 | 138.45 | 134.50 | 136.09 | 4,385,406 | -0.25(-0.18%) |
Mar 15, 2012 | 137.20 | 137.33 | 135.31 | 136.34 | 3,317,315 | -0.17(-0.12%) |
Mar 14, 2012 | 139.33 | 140.84 | 135.09 | 136.51 | 5,021,504 | -3.67(-2.62%) |
Mar 13, 2012 | 138.84 | 140.22 | 137.60 | 140.18 | 5,053,879 | +2.38(+1.73%) |
Mar 12, 2012 | 138.37 | 140.08 | 136.15 | 137.80 | 3,485,187 | -0.73(-0.53%) |
Mar 09, 2012 | 138.32 | 139.99 | 138.07 | 138.53 | 4,212,605 | +1.34(+0.98%) |
Mar 08, 2012 | 137.14 | 138.10 | 136.28 | 137.19 | 3,194,125 | +2.25(+1.67%) |
Mar 07, 2012 | 135.29 | 135.76 | 133.51 | 134.94 | 3,591,694 | +1.67(+1.25%) |
Mar 06, 2012 | 133.70 | 134.45 | 131.40 | 133.27 | 5,062,496 | -3.39(-2.48%) |
Mar 05, 2012 | 140.05 | 140.84 | 135.90 | 136.66 | 5,106,211 | -4.77(-3.37%) |
Mar 02, 2012 | 139.70 | 141.48 | 139.07 | 141.43 | 5,944,991 | +2.56(+1.84%) |
Mar 01, 2012 | 137.98 | 139.84 | 136.20 | 138.87 | 4,654,886 | +2.17(+1.59%) |
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%) |