Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 175.74 | 177.37 | 171.59 | 175.74 | 72,434 | +0.00(+0.00%) |
Apr 27, 2012 | 178.18 | 179.53 | 173.76 | 175.74 | 64,645 | -1.99(-1.12%) |
Apr 26, 2012 | 176.19 | 180.53 | 174.93 | 177.73 | 68,656 | +1.08(+0.61%) |
Apr 25, 2012 | 175.56 | 177.64 | 172.40 | 176.64 | 82,306 | +3.52(+2.03%) |
Apr 24, 2012 | 173.12 | 175.92 | 171.59 | 173.12 | 56,903 | -0.09(-0.05%) |
Apr 23, 2012 | 175.65 | 175.65 | 170.42 | 173.21 | 171,112 | -5.33(-2.98%) |
Apr 20, 2012 | 180.89 | 182.42 | 176.91 | 178.54 | 145,022 | -0.09(-0.05%) |
Apr 19, 2012 | 175.74 | 178.72 | 173.94 | 178.63 | 183,074 | +3.52(+2.01%) |
Apr 18, 2012 | 175.83 | 177.37 | 173.76 | 175.11 | 89,271 | -1.80(-1.02%) |
Apr 17, 2012 | 172.76 | 177.91 | 171.41 | 176.91 | 139,806 | +5.42(+3.16%) |
Apr 16, 2012 | 180.89 | 181.84 | 169.06 | 171.50 | 249,579 | -8.49(-4.71%) |
Apr 13, 2012 | 185.40 | 185.40 | 179.62 | 179.98 | 98,855 | -4.97(-2.68%) |
Apr 12, 2012 | 180.25 | 186.75 | 179.62 | 184.95 | 95,321 | +5.42(+3.02%) |
Apr 11, 2012 | 181.61 | 184.68 | 178.18 | 179.53 | 116,255 | +0.99(+0.56%) |
Apr 10, 2012 | 182.87 | 184.14 | 175.29 | 178.54 | 154,523 | -3.97(-2.18%) |
Apr 09, 2012 | 184.95 | 185.13 | 178.99 | 182.51 | 112,054 | +0.27(+0.15%) |
Apr 05, 2012 | 183.32 | 186.39 | 180.62 | 182.24 | 80,229 | -1.17(-0.64%) |
Apr 04, 2012 | 187.39 | 188.92 | 182.78 | 183.41 | 122,491 | -7.40(-3.88%) |
Apr 03, 2012 | 189.01 | 191.99 | 187.21 | 190.82 | 94,277 | +0.90(+0.48%) |
Apr 02, 2012 | 186.93 | 193.16 | 183.87 | 189.91 | 112,740 | +2.71(+1.45%) |
Mar 30, 2012 | 190.72 | 191.45 | 184.86 | 187.21 | 87,249 | -1.08(-0.58%) |
Mar 29, 2012 | 186.66 | 190.09 | 183.14 | 188.29 | 108,073 | -0.72(-0.38%) |
Mar 28, 2012 | 189.82 | 190.91 | 180.89 | 189.01 | 178,213 | -2.44(-1.27%) |
Mar 27, 2012 | 197.50 | 198.58 | 189.64 | 191.45 | 112,856 | -6.32(-3.20%) |
Mar 26, 2012 | 198.76 | 201.20 | 195.15 | 197.77 | 90,542 | +2.53(+1.29%) |
Mar 23, 2012 | 191.81 | 196.23 | 190.82 | 195.24 | 111,296 | +2.71(+1.41%) |
Mar 22, 2012 | 195.87 | 196.14 | 190.63 | 192.53 | 107,406 | -5.87(-2.96%) |
Mar 21, 2012 | 199.84 | 200.38 | 197.13 | 198.40 | 139,186 | -0.72(-0.36%) |
Mar 20, 2012 | 204.81 | 204.81 | 198.85 | 199.12 | 211,576 | -0.54(-0.27%) |
Mar 19, 2012 | 202.55 | 203.00 | 196.41 | 199.66 | 106,776 | -0.09(-0.05%) |
Mar 16, 2012 | 205.08 | 205.08 | 197.68 | 199.75 | 147,427 | +1.26(+0.64%) |
Mar 15, 2012 | 201.38 | 203.45 | 197.04 | 198.49 | 124,274 | -3.07(-1.52%) |
Mar 14, 2012 | 205.98 | 207.60 | 200.65 | 201.56 | 84,994 | -4.78(-2.32%) |
Mar 13, 2012 | 207.15 | 208.87 | 203.72 | 206.34 | 113,153 | +0.54(+0.26%) |
Mar 12, 2012 | 210.94 | 210.94 | 203.63 | 205.80 | 74,493 | -4.87(-2.31%) |
Mar 09, 2012 | 199.57 | 213.56 | 199.57 | 210.67 | 141,862 | +1.90(+0.91%) |
Mar 08, 2012 | 204.26 | 210.53 | 204.26 | 208.78 | 114,163 | +1.35(+0.65%) |
Mar 07, 2012 | 203.09 | 208.33 | 200.65 | 207.42 | 110,809 | +4.69(+2.32%) |
Mar 06, 2012 | 202.28 | 203.72 | 197.77 | 202.73 | 133,401 | -3.70(-1.79%) |
Mar 05, 2012 | 204.99 | 209.05 | 203.09 | 206.43 | 126,697 | -0.54(-0.26%) |
Mar 02, 2012 | 211.31 | 211.94 | 204.81 | 206.97 | 189,038 | -4.87(-2.30%) |
Mar 01, 2012 | 210.76 | 219.07 | 209.14 | 211.85 | 272,372 | -2.17(-1.01%) |
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%) |