Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 166.32 | 166.45 | 164.66 | 164.89 | 2,386 | -1.62(-0.97%) |
Apr 27, 2012 | 165.62 | 166.51 | 165.51 | 166.51 | 4,299 | +1.11(+0.67%) |
Apr 26, 2012 | 164.78 | 167.08 | 162.26 | 165.40 | 4,401 | -0.62(-0.37%) |
Apr 25, 2012 | 166.50 | 166.84 | 160.51 | 166.01 | 4,316 | +0.93(+0.57%) |
Apr 24, 2012 | 163.26 | 165.85 | 162.92 | 165.08 | 3,527 | +1.99(+1.22%) |
Apr 23, 2012 | 162.90 | 164.26 | 162.23 | 163.09 | 10,508 | -1.25(-0.76%) |
Apr 20, 2012 | 163.48 | 165.22 | 163.14 | 164.34 | 4,714 | +1.45(+0.89%) |
Apr 19, 2012 | 163.02 | 165.03 | 161.59 | 162.89 | 5,209 | +0.08(+0.05%) |
Apr 18, 2012 | 165.46 | 165.46 | 162.70 | 162.82 | 6,528 | -3.16(-1.90%) |
Apr 17, 2012 | 165.60 | 168.38 | 165.60 | 165.98 | 13,795 | +1.28(+0.78%) |
Apr 16, 2012 | 163.91 | 166.40 | 162.71 | 164.69 | 7,673 | +1.56(+0.96%) |
Apr 13, 2012 | 166.31 | 166.49 | 162.70 | 163.13 | 18,810 | -3.67(-2.20%) |
Apr 12, 2012 | 165.72 | 167.12 | 165.72 | 166.81 | 6,339 | +1.06(+0.64%) |
Apr 11, 2012 | 166.41 | 166.41 | 163.66 | 165.75 | 10,410 | +3.43(+2.11%) |
Apr 10, 2012 | 164.80 | 166.21 | 162.22 | 162.32 | 23,535 | -2.71(-1.64%) |
Apr 09, 2012 | 166.62 | 168.34 | 164.39 | 165.03 | 6,507 | -3.90(-2.31%) |
Apr 05, 2012 | 169.11 | 169.32 | 167.46 | 168.94 | 6,199 | -0.09(-0.06%) |
Apr 04, 2012 | 171.67 | 171.67 | 168.52 | 169.03 | 12,067 | -3.96(-2.29%) |
Apr 03, 2012 | 173.77 | 173.77 | 171.27 | 172.99 | 9,945 | -0.78(-0.45%) |
Apr 02, 2012 | 172.89 | 173.97 | 172.65 | 173.77 | 13,252 | -0.06(-0.03%) |
Mar 30, 2012 | 174.80 | 174.92 | 173.18 | 173.83 | 5,975 | -0.37(-0.21%) |
Mar 29, 2012 | 174.69 | 175.72 | 174.12 | 174.20 | 9,304 | -1.12(-0.64%) |
Mar 28, 2012 | 174.87 | 176.43 | 174.13 | 175.32 | 3,810 | +1.10(+0.63%) |
Mar 27, 2012 | 177.38 | 177.38 | 174.22 | 174.22 | 4,814 | -3.19(-1.80%) |
Mar 26, 2012 | 175.07 | 178.61 | 174.80 | 177.40 | 12,675 | +2.97(+1.70%) |
Mar 23, 2012 | 173.65 | 174.44 | 173.36 | 174.44 | 6,931 | +0.44(+0.25%) |
Mar 22, 2012 | 173.16 | 174.39 | 172.03 | 174.00 | 26,431 | +0.33(+0.19%) |
Mar 21, 2012 | 173.15 | 174.26 | 172.10 | 173.66 | 10,967 | +0.06(+0.03%) |
Mar 20, 2012 | 173.17 | 173.93 | 172.59 | 173.61 | 12,431 | -0.36(-0.21%) |
Mar 19, 2012 | 171.69 | 174.12 | 171.03 | 173.97 | 20,563 | +1.89(+1.10%) |
Mar 16, 2012 | 169.54 | 172.08 | 169.43 | 172.08 | 21,774 | +2.04(+1.20%) |
Mar 15, 2012 | 169.91 | 170.97 | 168.27 | 170.04 | 11,545 | +0.87(+0.51%) |
Mar 14, 2012 | 167.07 | 169.38 | 166.43 | 169.17 | 8,497 | +1.74(+1.04%) |
Mar 13, 2012 | 161.49 | 167.44 | 161.21 | 167.44 | 16,386 | +6.22(+3.86%) |
Mar 12, 2012 | 161.48 | 162.71 | 161.20 | 161.21 | 14,601 | -0.27(-0.16%) |
Mar 09, 2012 | 160.72 | 161.72 | 160.59 | 161.48 | 18,692 | +0.45(+0.28%) |
Mar 08, 2012 | 161.47 | 161.48 | 159.37 | 161.03 | 26,355 | +0.54(+0.34%) |
Mar 07, 2012 | 158.16 | 161.35 | 158.09 | 160.49 | 4,760 | +2.92(+1.85%) |
Mar 06, 2012 | 162.62 | 163.34 | 157.58 | 157.58 | 23,469 | -5.79(-3.55%) |
Mar 05, 2012 | 167.42 | 167.42 | 163.08 | 163.37 | 27,072 | -3.89(-2.33%) |
Mar 02, 2012 | 169.26 | 169.97 | 167.26 | 167.26 | 14,359 | -1.80(-1.07%) |
Mar 01, 2012 | 168.29 | 169.90 | 166.57 | 169.07 | 7,629 | +1.75(+1.04%) |
Feb 29, 2012 | 168.95 | 169.08 | 166.87 | 167.32 | 7,819 | -1.20(-0.71%) |
Feb 28, 2012 | 170.47 | 170.47 | 167.18 | 168.52 | 2,676 | -1.30(-0.77%) |
Feb 27, 2012 | 167.18 | 169.88 | 167.18 | 169.82 | 6,357 | +0.74(+0.44%) |
Feb 24, 2012 | 168.23 | 169.14 | 168.23 | 169.08 | 1,542 | -0.52(-0.31%) |
Feb 23, 2012 | 166.46 | 169.60 | 165.80 | 169.60 | 3,180 | +3.32(+2.00%) |
Feb 22, 2012 | 170.39 | 170.39 | 165.79 | 166.28 | 10,359 | -3.47(-2.04%) |
Feb 21, 2012 | 170.13 | 170.13 | 168.51 | 169.74 | 1,710 | -1.28(-0.75%) |
Feb 17, 2012 | 172.54 | 172.54 | 170.17 | 171.03 | 5,818 | -0.18(-0.11%) |
Feb 16, 2012 | 168.43 | 171.22 | 168.30 | 171.21 | 7,589 | +1.89(+1.12%) |
Feb 15, 2012 | 171.09 | 171.09 | 168.75 | 169.32 | 4,296 | -1.09(-0.64%) |
Feb 14, 2012 | 171.45 | 171.45 | 170.24 | 170.41 | 1,206 | -1.90(-1.10%) |
Feb 13, 2012 | 170.92 | 172.74 | 170.92 | 172.31 | 8,304 | +1.54(+0.90%) |
Feb 10, 2012 | 169.93 | 171.00 | 168.09 | 170.77 | 14,796 | +0.70(+0.41%) |
Feb 09, 2012 | 172.59 | 172.73 | 170.07 | 170.07 | 4,220 | -1.93(-1.12%) |
Feb 08, 2012 | 174.65 | 174.65 | 171.86 | 172.00 | 11,471 | -1.83(-1.05%) |
Feb 07, 2012 | 174.78 | 175.66 | 173.83 | 173.83 | 6,569 | -1.35(-0.77%) |
Feb 06, 2012 | 173.76 | 175.67 | 168.02 | 175.18 | 6,772 | -0.40(-0.23%) |
Feb 03, 2012 | 170.98 | 175.73 | 170.68 | 175.58 | 16,252 | +5.25(+3.08%) |
Feb 02, 2012 | 171.24 | 171.24 | 169.29 | 170.32 | 8,129 | -1.12(-0.65%) |