Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 160.49 | 161.88 | 160.31 | 161.88 | 7,981,426 | +0.50(+0.31%) |
Apr 27, 2012 | 161.78 | 161.97 | 161.15 | 161.38 | 8,379,248 | +0.35(+0.22%) |
Apr 26, 2012 | 160.46 | 161.38 | 160.10 | 161.03 | 10,918,319 | +1.41(+0.88%) |
Apr 25, 2012 | 159.48 | 159.96 | 157.76 | 159.62 | 15,093,099 | +0.32(+0.20%) |
Apr 24, 2012 | 159.63 | 160.18 | 159.29 | 159.30 | 5,200,446 | +0.23(+0.14%) |
Apr 23, 2012 | 158.20 | 159.18 | 157.88 | 159.07 | 8,872,840 | -0.47(-0.29%) |
Apr 20, 2012 | 159.25 | 159.91 | 159.20 | 159.54 | 9,149,353 | +0.11(+0.07%) |
Apr 19, 2012 | 160.00 | 160.64 | 159.02 | 159.43 | 9,914,331 | +0.12(+0.08%) |
Apr 18, 2012 | 159.49 | 160.12 | 159.07 | 159.31 | 7,463,005 | -0.96(-0.60%) |
Apr 17, 2012 | 160.54 | 160.96 | 158.75 | 160.27 | 7,585,320 | -0.19(-0.12%) |
Apr 16, 2012 | 160.51 | 161.18 | 159.53 | 160.46 | 6,670,455 | -0.39(-0.24%) |
Apr 13, 2012 | 162.45 | 162.46 | 160.17 | 160.85 | 10,041,541 | -1.85(-1.14%) |
Apr 12, 2012 | 160.74 | 163.20 | 160.46 | 162.70 | 9,229,901 | +1.63(+1.02%) |
Apr 11, 2012 | 161.20 | 161.54 | 160.74 | 161.06 | 10,005,395 | -0.03(-0.02%) |
Apr 10, 2012 | 159.66 | 161.50 | 158.47 | 161.10 | 14,287,702 | +1.73(+1.09%) |
Apr 09, 2012 | 159.72 | 160.01 | 158.91 | 159.37 | 8,245,637 | +1.06(+0.67%) |
Apr 05, 2012 | 157.87 | 158.68 | 157.78 | 158.31 | 8,966,909 | +1.10(+0.70%) |
Apr 04, 2012 | 157.70 | 158.03 | 156.58 | 157.21 | 15,969,082 | -2.68(-1.68%) |
Apr 03, 2012 | 163.23 | 163.23 | 159.17 | 159.89 | 16,822,720 | -3.05(-1.87%) |
Apr 02, 2012 | 161.96 | 163.56 | 161.81 | 162.94 | 7,541,574 | +0.82(+0.51%) |
Mar 30, 2012 | 161.67 | 162.33 | 161.22 | 162.12 | 7,534,085 | +0.84(+0.52%) |
Mar 29, 2012 | 161.14 | 161.46 | 159.81 | 161.28 | 11,026,261 | -0.23(-0.14%) |
Mar 28, 2012 | 162.71 | 162.98 | 160.66 | 161.51 | 11,008,179 | -1.73(-1.06%) |
Mar 27, 2012 | 164.40 | 164.89 | 163.13 | 163.24 | 10,908,616 | -1.16(-0.71%) |
Mar 26, 2012 | 163.17 | 164.54 | 162.95 | 164.40 | 13,210,317 | +2.87(+1.77%) |
Mar 23, 2012 | 160.88 | 161.88 | 160.52 | 161.53 | 10,689,781 | +1.96(+1.23%) |
Mar 22, 2012 | 158.20 | 159.71 | 158.13 | 159.57 | 11,103,722 | -0.64(-0.40%) |
Mar 21, 2012 | 160.63 | 161.48 | 160.15 | 160.21 | 6,672,613 | +0.08(+0.05%) |
Mar 20, 2012 | 160.20 | 161.08 | 159.77 | 160.13 | 11,643,313 | -1.46(-0.90%) |
Mar 19, 2012 | 160.85 | 162.30 | 160.72 | 161.59 | 9,920,766 | +0.29(+0.18%) |
Mar 16, 2012 | 160.08 | 161.54 | 159.92 | 161.30 | 12,549,955 | +0.22(+0.14%) |
Mar 15, 2012 | 159.73 | 161.98 | 159.28 | 161.08 | 12,689,197 | +1.51(+0.95%) |
Mar 14, 2012 | 159.61 | 160.58 | 158.80 | 159.57 | 28,820,668 | -2.73(-1.68%) |
Mar 13, 2012 | 163.94 | 165.41 | 161.43 | 162.30 | 20,029,116 | -2.77(-1.68%) |
Mar 12, 2012 | 165.33 | 165.58 | 164.40 | 165.07 | 6,523,617 | -1.31(-0.79%) |
Mar 09, 2012 | 163.64 | 166.57 | 163.25 | 166.38 | 13,700,545 | +1.10(+0.67%) |
Mar 08, 2012 | 164.74 | 165.55 | 164.05 | 165.28 | 8,858,148 | +1.65(+1.01%) |
Mar 07, 2012 | 162.76 | 164.02 | 162.51 | 163.63 | 9,553,024 | +0.93(+0.57%) |
Mar 06, 2012 | 162.15 | 162.81 | 161.78 | 162.70 | 15,532,122 | -2.95(-1.78%) |
Mar 05, 2012 | 165.77 | 165.91 | 164.55 | 165.65 | 12,069,834 | -0.69(-0.41%) |
Mar 02, 2012 | 166.23 | 166.83 | 165.63 | 166.34 | 9,301,039 | -0.27(-0.16%) |
Mar 01, 2012 | 166.10 | 167.72 | 165.75 | 166.61 | 19,197,124 | +2.32(+1.41%) |
Feb 29, 2012 | 173.19 | 173.59 | 164.00 | 164.29 | 43,983,084 | -9.20(-5.31%) |
Feb 28, 2012 | 172.84 | 174.00 | 172.60 | 173.49 | 12,409,782 | +1.79(+1.04%) |
Feb 27, 2012 | 172.14 | 172.92 | 171.58 | 171.70 | 7,326,180 | -0.53(-0.31%) |
Feb 24, 2012 | 172.63 | 173.04 | 172.00 | 172.23 | 9,295,621 | -0.79(-0.46%) |
Feb 23, 2012 | 172.69 | 173.77 | 172.28 | 173.02 | 11,638,576 | +0.08(+0.05%) |
Feb 22, 2012 | 170.40 | 173.17 | 170.19 | 172.94 | 16,645,491 | +1.92(+1.12%) |
Feb 21, 2012 | 169.65 | 171.07 | 169.59 | 171.02 | 13,589,214 | +3.67(+2.19%) |
Feb 17, 2012 | 168.29 | 168.33 | 166.87 | 167.35 | 7,287,087 | -0.65(-0.39%) |
Feb 16, 2012 | 166.33 | 168.14 | 166.17 | 168.00 | 10,709,456 | -0.11(-0.06%) |
Feb 15, 2012 | 168.63 | 168.75 | 167.19 | 168.11 | 11,638,285 | +0.99(+0.59%) |
Feb 14, 2012 | 167.65 | 167.93 | 166.42 | 167.12 | 7,861,299 | -0.39(-0.23%) |
Feb 13, 2012 | 167.33 | 167.94 | 166.74 | 167.51 | 7,088,901 | +0.37(+0.22%) |
Feb 10, 2012 | 166.49 | 167.64 | 166.33 | 167.14 | 10,327,533 | -0.88(-0.52%) |
Feb 09, 2012 | 170.01 | 170.37 | 167.67 | 168.02 | 16,057,220 | -0.48(-0.28%) |
Feb 08, 2012 | 169.26 | 169.96 | 167.50 | 168.50 | 10,636,250 | -1.20(-0.71%) |
Feb 07, 2012 | 167.38 | 170.09 | 167.15 | 169.70 | 11,608,548 | +2.52(+1.51%) |
Feb 06, 2012 | 166.96 | 167.68 | 166.61 | 167.18 | 8,771,405 | -0.46(-0.27%) |
Feb 03, 2012 | 169.88 | 170.14 | 167.51 | 167.64 | 23,362,530 | -3.41(-1.99%) |
Feb 02, 2012 | 169.96 | 171.23 | 169.68 | 171.05 | 11,509,527 | +1.49(+0.88%) |