Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 182.08 | 182.85 | 178.50 | 180.28 | 222,682 | -1.76(-0.97%) |
Feb 28, 2012 | 184.24 | 186.46 | 181.99 | 182.04 | 283,000 | -2.07(-1.12%) |
Feb 27, 2012 | 179.06 | 184.68 | 178.67 | 184.11 | 209,464 | +3.16(+1.75%) |
Feb 24, 2012 | 180.57 | 183.33 | 180.50 | 180.95 | 150,126 | +0.45(+0.25%) |
Feb 23, 2012 | 179.73 | 181.46 | 178.48 | 180.50 | 92,270 | +0.90(+0.50%) |
Feb 22, 2012 | 177.58 | 180.45 | 177.05 | 179.60 | 139,879 | +0.99(+0.55%) |
Feb 21, 2012 | 178.61 | 179.96 | 176.10 | 178.61 | 172,529 | +0.22(+0.12%) |
Feb 17, 2012 | 181.73 | 181.73 | 177.61 | 178.39 | 164,700 | -2.86(-1.58%) |
Feb 16, 2012 | 178.80 | 181.82 | 178.07 | 181.25 | 171,222 | +2.81(+1.57%) |
Feb 15, 2012 | 181.24 | 182.85 | 178.06 | 178.44 | 206,333 | -2.06(-1.14%) |
Feb 14, 2012 | 179.99 | 181.87 | 179.36 | 180.50 | 194,084 | -1.26(-0.69%) |
Feb 13, 2012 | 181.80 | 183.45 | 180.89 | 181.76 | 196,588 | +0.62(+0.34%) |
Feb 10, 2012 | 180.50 | 182.69 | 175.74 | 181.14 | 272,345 | -3.74(-2.02%) |
Feb 09, 2012 | 182.57 | 186.30 | 180.65 | 184.88 | 415,471 | +1.60(+0.87%) |
Feb 08, 2012 | 179.61 | 186.39 | 179.61 | 183.28 | 331,230 | +3.67(+2.04%) |
Feb 07, 2012 | 179.98 | 182.53 | 178.83 | 179.61 | 261,685 | -1.26(-0.70%) |
Feb 06, 2012 | 182.18 | 183.44 | 179.28 | 180.87 | 163,880 | -2.99(-1.63%) |
Feb 03, 2012 | 183.34 | 185.28 | 181.35 | 183.86 | 225,542 | +3.84(+2.13%) |
Feb 02, 2012 | 179.45 | 180.90 | 179.10 | 180.02 | 84,494 | +0.91(+0.51%) |
Feb 01, 2012 | 177.07 | 179.73 | 176.16 | 179.11 | 183,925 | +3.61(+2.06%) |
Jan 31, 2012 | 177.60 | 177.80 | 174.10 | 175.50 | 127,131 | -0.47(-0.27%) |
Jan 30, 2012 | 174.80 | 177.03 | 173.44 | 175.97 | 71,424 | -0.44(-0.25%) |
Jan 27, 2012 | 173.54 | 177.18 | 173.32 | 176.41 | 114,330 | +1.53(+0.87%) |
Jan 26, 2012 | 176.41 | 177.11 | 174.31 | 174.88 | 141,131 | -0.89(-0.51%) |
Jan 25, 2012 | 172.62 | 176.50 | 172.62 | 175.77 | 104,558 | +3.58(+2.08%) |
Jan 24, 2012 | 171.13 | 177.26 | 169.66 | 172.19 | 289,027 | +0.67(+0.39%) |
Jan 23, 2012 | 171.85 | 173.31 | 169.36 | 171.52 | 96,752 | -0.07(-0.04%) |
Jan 20, 2012 | 171.41 | 172.00 | 169.62 | 171.59 | 104,334 | -0.44(-0.26%) |
Jan 19, 2012 | 171.49 | 173.45 | 170.68 | 172.03 | 181,337 | +0.90(+0.53%) |
Jan 18, 2012 | 166.49 | 171.36 | 166.25 | 171.13 | 129,384 | +2.95(+1.75%) |
Jan 17, 2012 | 165.69 | 169.68 | 164.84 | 168.18 | 218,088 | +4.59(+2.81%) |
Jan 13, 2012 | 162.13 | 163.69 | 161.85 | 163.59 | 145,724 | -0.19(-0.12%) |
Jan 12, 2012 | 162.94 | 164.09 | 161.00 | 163.78 | 126,650 | +1.41(+0.87%) |
Jan 11, 2012 | 160.99 | 163.00 | 158.71 | 162.37 | 171,963 | +0.70(+0.43%) |
Jan 10, 2012 | 158.12 | 162.97 | 157.88 | 161.67 | 201,237 | +5.52(+3.54%) |
Jan 09, 2012 | 156.09 | 157.18 | 155.29 | 156.15 | 131,541 | +0.79(+0.51%) |
Jan 06, 2012 | 155.11 | 157.59 | 153.68 | 155.36 | 142,109 | +1.45(+0.94%) |
Jan 05, 2012 | 150.93 | 154.34 | 150.23 | 153.91 | 151,244 | +1.72(+1.13%) |
Jan 04, 2012 | 152.31 | 153.13 | 150.56 | 152.19 | 175,247 | +4.48(+3.03%) |
Dec 30, 2011 | 147.91 | 148.78 | 147.62 | 147.71 | 71,216 | -0.32(-0.22%) |
Dec 29, 2011 | 146.24 | 148.28 | 144.78 | 148.03 | 239,339 | +2.23(+1.53%) |
Dec 28, 2011 | 149.15 | 149.63 | 145.00 | 145.80 | 182,025 | -4.65(-3.09%) |
Dec 27, 2011 | 149.76 | 151.56 | 149.76 | 150.45 | 77,314 | +0.25(+0.17%) |
Dec 23, 2011 | 150.67 | 150.85 | 149.59 | 150.20 | 43,878 | +1.33(+0.89%) |
Dec 21, 2011 | 149.64 | 149.95 | 145.75 | 148.87 | 106,991 | -0.91(-0.61%) |
Dec 20, 2011 | 146.31 | 149.84 | 146.01 | 149.78 | 170,078 | +6.47(+4.51%) |
Dec 19, 2011 | 148.17 | 148.95 | 142.82 | 143.31 | 227,994 | -3.48(-2.37%) |
Dec 16, 2011 | 145.76 | 149.59 | 143.50 | 146.79 | 311,445 | +1.41(+0.97%) |
Dec 15, 2011 | 147.84 | 148.35 | 144.66 | 145.38 | 155,304 | -0.53(-0.36%) |
Dec 14, 2011 | 149.00 | 149.46 | 143.56 | 145.91 | 186,597 | -4.18(-2.78%) |
Dec 13, 2011 | 152.98 | 153.86 | 149.32 | 150.09 | 145,921 | -1.83(-1.20%) |
Dec 12, 2011 | 154.91 | 155.64 | 150.76 | 151.92 | 132,052 | -5.63(-3.57%) |
Dec 09, 2011 | 152.52 | 158.46 | 152.52 | 157.55 | 110,027 | +5.25(+3.45%) |
Dec 08, 2011 | 156.90 | 157.00 | 151.92 | 152.30 | 237,693 | -5.85(-3.70%) |
Dec 07, 2011 | 159.75 | 159.75 | 156.96 | 158.15 | 281,150 | -3.59(-2.22%) |
Dec 06, 2011 | 161.60 | 162.33 | 160.13 | 161.74 | 121,267 | -0.04(-0.02%) |
Dec 05, 2011 | 161.45 | 164.88 | 160.36 | 161.78 | 250,615 | +2.96(+1.86%) |
Dec 02, 2011 | 159.64 | 160.99 | 158.07 | 158.82 | 173,986 | +0.39(+0.25%) |