Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 146.90 | 149.21 | 145.04 | 149.21 | 904,951 | +3.87(+2.66%) |
Mar 29, 2012 | 146.53 | 147.25 | 144.69 | 145.34 | 657,237 | -2.29(-1.55%) |
Mar 28, 2012 | 148.47 | 148.95 | 145.78 | 147.63 | 482,672 | -0.62(-0.42%) |
Mar 27, 2012 | 151.97 | 151.97 | 148.16 | 148.25 | 762,759 | -1.17(-0.78%) |
Mar 26, 2012 | 146.75 | 149.43 | 146.16 | 149.42 | 528,988 | +2.97(+2.03%) |
Mar 23, 2012 | 144.93 | 146.69 | 144.36 | 146.45 | 500,291 | +1.89(+1.30%) |
Mar 22, 2012 | 145.31 | 145.73 | 144.29 | 144.56 | 785,639 | -2.05(-1.40%) |
Mar 21, 2012 | 147.59 | 148.75 | 146.15 | 146.61 | 896,079 | -1.43(-0.96%) |
Mar 20, 2012 | 149.00 | 149.00 | 147.77 | 148.04 | 439,717 | -1.30(-0.87%) |
Mar 19, 2012 | 148.57 | 150.39 | 148.41 | 149.34 | 424,144 | -0.37(-0.25%) |
Mar 16, 2012 | 148.58 | 149.80 | 147.84 | 149.72 | 1,010,873 | +0.38(+0.25%) |
Mar 15, 2012 | 146.54 | 149.34 | 145.16 | 149.34 | 738,190 | +3.21(+2.20%) |
Mar 14, 2012 | 150.31 | 150.31 | 144.79 | 146.13 | 674,569 | -1.70(-1.15%) |
Mar 13, 2012 | 143.45 | 147.83 | 142.18 | 147.82 | 1,061,450 | +5.91(+4.17%) |
Mar 12, 2012 | 143.44 | 143.44 | 141.64 | 141.91 | 861,388 | -1.48(-1.03%) |
Mar 09, 2012 | 142.96 | 143.82 | 142.20 | 143.39 | 600,897 | +0.99(+0.70%) |
Mar 08, 2012 | 144.58 | 144.89 | 142.01 | 142.40 | 940,949 | -0.85(-0.59%) |
Mar 07, 2012 | 141.38 | 143.25 | 140.75 | 143.25 | 708,578 | +2.59(+1.84%) |
Mar 06, 2012 | 141.01 | 141.96 | 139.73 | 140.66 | 1,195,514 | -1.51(-1.06%) |
Mar 05, 2012 | 143.26 | 143.32 | 141.67 | 142.17 | 626,865 | -1.10(-0.77%) |
Mar 02, 2012 | 142.95 | 144.72 | 142.80 | 143.27 | 1,150,055 | -0.18(-0.13%) |
Mar 01, 2012 | 143.11 | 144.53 | 142.48 | 143.45 | 977,717 | -0.36(-0.25%) |
Feb 29, 2012 | 146.05 | 146.05 | 142.78 | 143.81 | 1,705,138 | +0.48(+0.34%) |
Feb 28, 2012 | 143.05 | 144.46 | 142.66 | 143.33 | 784,656 | +0.45(+0.31%) |
Feb 27, 2012 | 140.92 | 143.38 | 140.20 | 142.88 | 660,019 | +1.24(+0.87%) |
Feb 24, 2012 | 143.44 | 143.89 | 141.09 | 141.65 | 810,320 | -0.82(-0.57%) |
Feb 23, 2012 | 139.90 | 143.16 | 139.33 | 142.46 | 902,857 | +2.62(+1.87%) |
Feb 22, 2012 | 139.26 | 140.62 | 139.04 | 139.85 | 668,973 | -0.74(-0.52%) |
Feb 21, 2012 | 141.91 | 142.22 | 140.11 | 140.58 | 805,546 | -1.20(-0.85%) |
Feb 17, 2012 | 140.73 | 142.22 | 138.90 | 141.78 | 992,317 | +2.22(+1.59%) |
Feb 16, 2012 | 139.54 | 139.63 | 137.72 | 139.56 | 1,183,194 | +2.34(+1.71%) |
Feb 15, 2012 | 139.25 | 139.44 | 136.90 | 137.22 | 1,081,266 | -1.18(-0.86%) |
Feb 14, 2012 | 138.03 | 139.34 | 137.22 | 138.41 | 894,015 | -0.67(-0.48%) |
Feb 13, 2012 | 138.30 | 139.27 | 137.72 | 139.08 | 767,289 | +1.77(+1.29%) |
Feb 10, 2012 | 135.88 | 137.61 | 135.55 | 137.31 | 580,392 | -0.14(-0.10%) |
Feb 09, 2012 | 137.64 | 138.01 | 136.25 | 137.45 | 837,734 | -0.04(-0.03%) |
Feb 08, 2012 | 137.14 | 137.78 | 136.58 | 137.49 | 782,522 | +0.56(+0.41%) |
Feb 07, 2012 | 136.57 | 137.30 | 135.37 | 136.93 | 577,814 | -0.51(-0.37%) |
Feb 06, 2012 | 132.98 | 137.45 | 132.98 | 137.44 | 1,016,814 | +1.11(+0.82%) |
Feb 03, 2012 | 133.88 | 136.36 | 133.47 | 136.33 | 1,842,926 | +3.52(+2.65%) |
Feb 02, 2012 | 132.24 | 133.28 | 131.78 | 132.81 | 1,393,885 | +0.56(+0.42%) |
Feb 01, 2012 | 134.04 | 134.04 | 130.89 | 132.25 | 1,503,826 | +0.72(+0.55%) |
Jan 31, 2012 | 133.27 | 133.61 | 130.38 | 131.53 | 1,049,459 | -0.88(-0.67%) |
Jan 30, 2012 | 134.19 | 134.42 | 132.11 | 132.41 | 826,746 | -3.09(-2.28%) |
Jan 27, 2012 | 134.42 | 136.62 | 134.12 | 135.50 | 700,951 | -0.27(-0.20%) |
Jan 26, 2012 | 137.16 | 138.52 | 134.71 | 135.76 | 995,257 | -0.28(-0.20%) |
Jan 25, 2012 | 135.89 | 136.45 | 134.65 | 136.04 | 882,796 | -0.56(-0.41%) |
Jan 24, 2012 | 133.14 | 136.77 | 133.14 | 136.60 | 877,140 | +2.50(+1.87%) |
Jan 23, 2012 | 131.52 | 134.21 | 131.26 | 134.10 | 980,299 | +1.98(+1.50%) |
Jan 20, 2012 | 133.52 | 134.84 | 130.68 | 132.12 | 1,765,472 | -3.41(-2.52%) |
Jan 19, 2012 | 135.14 | 135.72 | 130.84 | 135.53 | 1,271,997 | -0.19(-0.14%) |
Jan 18, 2012 | 135.50 | 136.41 | 134.14 | 135.72 | 997,367 | +0.25(+0.18%) |
Jan 17, 2012 | 136.31 | 137.60 | 135.08 | 135.47 | 1,849,735 | +0.64(+0.48%) |
Jan 13, 2012 | 134.23 | 135.08 | 133.26 | 134.83 | 1,261,786 | -0.35(-0.26%) |
Jan 12, 2012 | 135.08 | 135.26 | 131.72 | 135.19 | 875,326 | +2.31(+1.73%) |
Jan 11, 2012 | 131.55 | 133.05 | 129.39 | 132.88 | 739,907 | +0.56(+0.43%) |
Jan 10, 2012 | 131.83 | 132.69 | 130.81 | 132.32 | 747,919 | +2.78(+2.14%) |
Jan 09, 2012 | 129.58 | 129.98 | 128.13 | 129.54 | 874,568 | +0.09(+0.07%) |
Jan 06, 2012 | 129.85 | 130.77 | 128.28 | 129.45 | 571,499 | -0.14(-0.11%) |
Jan 05, 2012 | 129.72 | 130.03 | 126.60 | 129.60 | 1,123,814 | -0.46(-0.35%) |