Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 184.49 | 185.55 | 183.23 | 184.49 | 23,424 | +0.48(+0.26%) |
Apr 27, 2012 | 184.30 | 184.78 | 183.62 | 184.01 | 18,551 | +0.39(+0.21%) |
Apr 26, 2012 | 182.84 | 185.50 | 182.46 | 183.62 | 10,416 | +0.48(+0.26%) |
Apr 25, 2012 | 183.23 | 184.59 | 182.46 | 183.13 | 40,503 | +1.35(+0.74%) |
Apr 24, 2012 | 178.59 | 183.52 | 177.33 | 181.78 | 31,425 | +4.84(+2.73%) |
Apr 23, 2012 | 187.59 | 187.59 | 173.65 | 176.94 | 87,426 | +7.74(+4.57%) |
Apr 20, 2012 | 173.94 | 173.94 | 168.82 | 169.20 | 14,309 | +2.13(+1.27%) |
Apr 19, 2012 | 173.85 | 173.85 | 165.40 | 167.08 | 13,896 | -7.26(-4.16%) |
Apr 18, 2012 | 172.98 | 175.69 | 169.20 | 174.33 | 23,835 | +0.68(+0.39%) |
Apr 17, 2012 | 171.91 | 174.33 | 170.17 | 173.65 | 21,995 | +3.29(+1.93%) |
Apr 16, 2012 | 169.69 | 170.46 | 166.98 | 170.37 | 12,476 | +0.68(+0.40%) |
Apr 13, 2012 | 167.46 | 169.88 | 165.82 | 169.69 | 19,840 | +1.35(+0.80%) |
Apr 12, 2012 | 167.66 | 169.69 | 166.40 | 168.33 | 13,502 | +0.39(+0.23%) |
Apr 11, 2012 | 164.27 | 167.95 | 163.88 | 167.95 | 10,413 | +4.45(+2.72%) |
Apr 10, 2012 | 167.95 | 167.95 | 162.35 | 163.50 | 10,006 | -4.35(-2.59%) |
Apr 09, 2012 | 165.24 | 169.88 | 163.40 | 167.85 | 20,300 | -0.10(-0.06%) |
Apr 05, 2012 | 165.33 | 168.82 | 165.33 | 167.95 | 9,456 | +1.84(+1.11%) |
Apr 04, 2012 | 169.20 | 169.20 | 163.30 | 166.11 | 22,595 | -4.74(-2.77%) |
Apr 03, 2012 | 171.62 | 173.39 | 169.49 | 170.85 | 13,310 | -1.26(-0.73%) |
Apr 02, 2012 | 168.14 | 172.11 | 166.79 | 172.11 | 20,002 | +3.29(+1.95%) |
Mar 30, 2012 | 169.88 | 169.88 | 168.04 | 168.82 | 16,553 | -0.10(-0.06%) |
Mar 29, 2012 | 167.56 | 169.30 | 167.37 | 168.91 | 5,061 | +0.19(+0.11%) |
Mar 28, 2012 | 167.85 | 169.01 | 166.01 | 168.72 | 27,219 | +0.68(+0.40%) |
Mar 27, 2012 | 168.43 | 169.78 | 165.04 | 168.04 | 13,871 | -0.39(-0.23%) |
Mar 26, 2012 | 163.11 | 168.91 | 163.11 | 168.43 | 15,026 | +6.39(+3.94%) |
Mar 23, 2012 | 160.59 | 162.43 | 159.53 | 162.04 | 8,822 | +1.64(+1.03%) |
Mar 22, 2012 | 159.24 | 161.37 | 159.14 | 160.40 | 4,860 | +0.19(+0.12%) |
Mar 21, 2012 | 163.98 | 164.17 | 155.08 | 160.21 | 9,805 | -3.29(-2.01%) |
Mar 20, 2012 | 160.69 | 164.66 | 160.01 | 163.50 | 11,634 | +1.74(+1.08%) |
Mar 19, 2012 | 157.88 | 162.34 | 155.95 | 161.75 | 14,230 | +3.39(+2.14%) |
Mar 16, 2012 | 158.85 | 160.50 | 156.39 | 158.37 | 24,109 | -1.55(-0.97%) |
Mar 15, 2012 | 159.34 | 160.21 | 154.11 | 159.92 | 58,258 | -0.19(-0.12%) |
Mar 14, 2012 | 160.88 | 171.24 | 158.95 | 160.11 | 41,959 | -1.84(-1.13%) |
Mar 13, 2012 | 155.56 | 161.95 | 154.79 | 161.95 | 18,706 | +6.87(+4.43%) |
Mar 12, 2012 | 153.54 | 155.46 | 152.58 | 155.08 | 8,039 | +1.35(+0.88%) |
Mar 09, 2012 | 150.18 | 153.93 | 150.18 | 153.73 | 13,294 | +3.17(+2.11%) |
Mar 08, 2012 | 149.41 | 150.66 | 148.54 | 150.56 | 19,031 | +1.54(+1.03%) |
Mar 07, 2012 | 149.31 | 150.08 | 148.06 | 149.02 | 7,580 | +0.19(+0.13%) |
Mar 06, 2012 | 147.48 | 149.50 | 147.20 | 148.83 | 14,804 | -0.38(-0.26%) |
Mar 05, 2012 | 148.73 | 149.98 | 147.68 | 149.22 | 7,346 | +0.00(+0.00%) |
Mar 02, 2012 | 149.70 | 149.89 | 147.58 | 149.22 | 12,565 | -0.67(-0.45%) |
Mar 01, 2012 | 149.79 | 151.62 | 149.79 | 149.89 | 29,557 | +0.58(+0.39%) |
Feb 29, 2012 | 152.19 | 152.96 | 148.64 | 149.31 | 15,878 | -2.69(-1.77%) |
Feb 28, 2012 | 150.37 | 152.48 | 148.66 | 152.00 | 16,289 | +1.83(+1.22%) |
Feb 27, 2012 | 151.43 | 152.48 | 149.70 | 150.18 | 20,101 | -2.31(-1.51%) |
Feb 24, 2012 | 151.43 | 153.54 | 149.22 | 152.48 | 16,973 | +0.87(+0.57%) |
Feb 23, 2012 | 147.58 | 153.44 | 147.39 | 151.62 | 40,721 | +5.96(+4.09%) |
Feb 22, 2012 | 146.43 | 147.68 | 144.22 | 145.66 | 13,629 | -1.35(-0.92%) |
Feb 21, 2012 | 145.08 | 148.33 | 139.50 | 147.00 | 30,111 | +2.21(+1.53%) |
Feb 17, 2012 | 145.08 | 145.27 | 144.31 | 144.79 | 8,594 | -0.29(-0.20%) |
Feb 16, 2012 | 144.79 | 145.66 | 144.12 | 145.08 | 10,509 | +0.87(+0.60%) |
Feb 15, 2012 | 146.14 | 146.14 | 143.64 | 144.22 | 12,370 | -1.63(-1.12%) |
Feb 14, 2012 | 146.43 | 146.72 | 143.06 | 145.85 | 21,718 | -0.48(-0.33%) |
Feb 13, 2012 | 148.93 | 148.93 | 141.81 | 146.33 | 9,281 | -1.83(-1.23%) |
Feb 10, 2012 | 148.54 | 150.08 | 147.58 | 148.16 | 6,303 | -2.31(-1.53%) |
Feb 09, 2012 | 149.79 | 150.66 | 149.31 | 150.47 | 11,307 | +1.06(+0.71%) |
Feb 08, 2012 | 152.77 | 153.83 | 148.54 | 149.41 | 11,456 | -2.69(-1.77%) |
Feb 07, 2012 | 151.62 | 153.83 | 151.62 | 152.10 | 3,633 | +0.00(+0.00%) |
Feb 06, 2012 | 151.81 | 153.54 | 150.37 | 152.10 | 9,900 | -0.96(-0.63%) |
Feb 03, 2012 | 150.94 | 154.02 | 150.37 | 153.06 | 13,414 | +4.23(+2.84%) |
Feb 02, 2012 | 148.25 | 149.02 | 146.53 | 148.83 | 16,307 | +0.58(+0.39%) |