Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 184.89 | 186.37 | 181.50 | 182.51 | 19,330 | -2.96(-1.60%) |
Apr 27, 2012 | 181.98 | 185.63 | 181.98 | 185.47 | 47,574 | +3.54(+1.95%) |
Apr 26, 2012 | 179.34 | 183.35 | 179.34 | 181.93 | 29,514 | +2.11(+1.18%) |
Apr 25, 2012 | 180.13 | 182.98 | 179.07 | 179.81 | 26,225 | +0.74(+0.41%) |
Apr 24, 2012 | 179.18 | 180.66 | 177.54 | 179.07 | 19,556 | +0.11(+0.06%) |
Apr 23, 2012 | 178.65 | 179.60 | 177.17 | 178.97 | 36,462 | -2.22(-1.23%) |
Apr 20, 2012 | 181.40 | 182.67 | 179.71 | 181.19 | 24,226 | +1.59(+0.88%) |
Apr 19, 2012 | 181.13 | 182.24 | 178.97 | 179.60 | 22,795 | -1.06(-0.59%) |
Apr 18, 2012 | 181.77 | 182.14 | 180.60 | 180.66 | 30,615 | -1.96(-1.07%) |
Apr 17, 2012 | 182.61 | 183.67 | 181.56 | 182.61 | 26,573 | +1.48(+0.82%) |
Apr 16, 2012 | 182.09 | 183.88 | 180.51 | 181.13 | 32,715 | +0.32(+0.18%) |
Apr 13, 2012 | 179.18 | 181.66 | 179.12 | 180.82 | 39,797 | +1.43(+0.80%) |
Apr 12, 2012 | 178.65 | 179.86 | 178.44 | 179.39 | 21,737 | +0.48(+0.27%) |
Apr 11, 2012 | 176.53 | 179.49 | 173.78 | 178.91 | 26,726 | +4.39(+2.52%) |
Apr 10, 2012 | 177.43 | 177.43 | 173.52 | 174.52 | 40,922 | -2.80(-1.58%) |
Apr 09, 2012 | 179.86 | 181.40 | 177.17 | 177.32 | 31,122 | -5.08(-2.78%) |
Apr 05, 2012 | 179.39 | 183.04 | 178.07 | 182.40 | 32,686 | +2.86(+1.59%) |
Apr 04, 2012 | 182.46 | 182.46 | 179.23 | 179.55 | 41,278 | -3.44(-1.88%) |
Apr 03, 2012 | 186.69 | 187.16 | 182.93 | 182.98 | 43,005 | -3.75(-2.01%) |
Apr 02, 2012 | 184.57 | 187.22 | 183.99 | 186.74 | 50,205 | +1.85(+1.00%) |
Mar 30, 2012 | 184.68 | 185.47 | 182.67 | 184.89 | 79,188 | +1.85(+1.01%) |
Mar 29, 2012 | 181.56 | 183.78 | 181.21 | 183.04 | 49,142 | +0.37(+0.20%) |
Mar 28, 2012 | 181.45 | 183.72 | 180.08 | 182.67 | 39,597 | +1.64(+0.91%) |
Mar 27, 2012 | 179.55 | 184.31 | 178.97 | 181.03 | 110,976 | +1.48(+0.82%) |
Mar 26, 2012 | 176.69 | 180.13 | 176.19 | 179.55 | 79,600 | +3.81(+2.17%) |
Mar 23, 2012 | 169.97 | 175.74 | 169.68 | 175.74 | 50,173 | +5.45(+3.20%) |
Mar 22, 2012 | 168.55 | 171.67 | 168.49 | 170.29 | 55,122 | +0.37(+0.22%) |
Mar 21, 2012 | 168.23 | 170.77 | 167.93 | 169.92 | 56,747 | +2.22(+1.32%) |
Mar 20, 2012 | 165.16 | 168.34 | 165.16 | 167.70 | 42,591 | +1.38(+0.83%) |
Mar 19, 2012 | 163.84 | 166.85 | 162.68 | 166.32 | 37,997 | +2.59(+1.58%) |
Mar 16, 2012 | 164.47 | 164.79 | 163.10 | 163.73 | 69,170 | +0.79(+0.49%) |
Mar 15, 2012 | 161.72 | 163.79 | 159.66 | 162.94 | 17,056 | +0.85(+0.52%) |
Mar 14, 2012 | 157.07 | 162.62 | 157.07 | 162.09 | 62,354 | +4.76(+3.02%) |
Mar 13, 2012 | 156.01 | 158.18 | 155.11 | 157.34 | 48,240 | +2.22(+1.43%) |
Mar 12, 2012 | 155.85 | 157.60 | 154.00 | 155.11 | 29,448 | -0.21(-0.14%) |
Mar 09, 2012 | 155.32 | 156.38 | 154.37 | 155.32 | 17,571 | +0.00(+0.00%) |
Mar 08, 2012 | 154.90 | 156.33 | 153.58 | 155.32 | 29,592 | +1.16(+0.76%) |
Mar 07, 2012 | 153.21 | 155.90 | 152.36 | 154.16 | 83,030 | +1.32(+0.86%) |
Mar 06, 2012 | 150.78 | 152.94 | 150.78 | 152.84 | 31,564 | +0.37(+0.24%) |
Mar 05, 2012 | 150.72 | 152.94 | 149.30 | 152.47 | 16,446 | +1.32(+0.87%) |
Mar 02, 2012 | 152.42 | 152.42 | 149.24 | 151.15 | 30,651 | -1.11(-0.73%) |
Mar 01, 2012 | 150.83 | 152.79 | 150.56 | 152.26 | 23,730 | +1.96(+1.30%) |
Feb 29, 2012 | 152.36 | 153.47 | 150.09 | 150.30 | 31,856 | -1.53(-1.01%) |
Feb 28, 2012 | 153.53 | 154.00 | 151.68 | 151.83 | 21,960 | -1.43(-0.93%) |
Feb 27, 2012 | 153.37 | 153.84 | 150.94 | 153.26 | 25,925 | -1.11(-0.72%) |
Feb 24, 2012 | 155.75 | 155.75 | 154.32 | 154.37 | 15,180 | -1.16(-0.75%) |
Feb 23, 2012 | 155.59 | 155.96 | 154.21 | 155.54 | 18,203 | +0.05(+0.03%) |
Feb 22, 2012 | 155.75 | 156.62 | 154.48 | 155.48 | 29,236 | +0.53(+0.34%) |
Feb 21, 2012 | 155.17 | 156.33 | 152.94 | 154.96 | 23,585 | -0.37(-0.24%) |
Feb 17, 2012 | 155.22 | 155.54 | 154.53 | 155.32 | 17,030 | +0.11(+0.07%) |
Feb 16, 2012 | 154.59 | 155.85 | 154.21 | 155.22 | 36,702 | +1.00(+0.65%) |
Feb 15, 2012 | 154.69 | 154.85 | 153.26 | 154.21 | 25,547 | -0.05(-0.03%) |
Feb 14, 2012 | 153.42 | 154.74 | 153.21 | 154.27 | 32,512 | -0.11(-0.07%) |
Feb 13, 2012 | 154.16 | 155.17 | 152.89 | 154.37 | 25,457 | +1.48(+0.97%) |
Feb 10, 2012 | 152.15 | 153.53 | 149.72 | 152.89 | 33,947 | +0.00(+0.00%) |
Feb 09, 2012 | 157.86 | 158.39 | 152.79 | 152.89 | 16,490 | -4.28(-2.73%) |
Feb 08, 2012 | 157.18 | 157.47 | 155.43 | 157.18 | 36,760 | +0.37(+0.24%) |
Feb 07, 2012 | 155.96 | 158.50 | 155.22 | 156.81 | 213,760 | +1.16(+0.75%) |
Feb 06, 2012 | 159.13 | 159.13 | 155.43 | 155.64 | 31,681 | -4.87(-3.03%) |
Feb 03, 2012 | 158.13 | 161.83 | 153.16 | 160.51 | 70,394 | +4.97(+3.20%) |
Feb 02, 2012 | 153.69 | 156.49 | 153.42 | 155.54 | 68,703 | +2.80(+1.83%) |