Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 139.52 | 139.60 | 137.85 | 137.99 | 64,853 | -0.41(-0.30%) |
Mar 29, 2012 | 138.19 | 139.64 | 136.18 | 138.40 | 100,105 | -1.04(-0.74%) |
Mar 28, 2012 | 138.71 | 140.06 | 136.81 | 139.44 | 96,445 | +0.57(+0.41%) |
Mar 27, 2012 | 139.11 | 140.77 | 137.91 | 138.86 | 44,121 | -0.25(-0.18%) |
Mar 26, 2012 | 138.43 | 140.48 | 138.21 | 139.11 | 77,292 | +1.80(+1.31%) |
Mar 23, 2012 | 134.11 | 137.52 | 133.25 | 137.31 | 68,404 | +3.34(+2.49%) |
Mar 22, 2012 | 134.75 | 136.22 | 132.82 | 133.97 | 67,112 | -2.69(-1.97%) |
Mar 21, 2012 | 137.50 | 137.58 | 135.42 | 136.67 | 70,555 | -0.88(-0.64%) |
Mar 20, 2012 | 136.53 | 138.12 | 135.85 | 137.54 | 69,821 | -0.30(-0.22%) |
Mar 19, 2012 | 135.16 | 138.65 | 135.14 | 137.85 | 102,623 | +2.19(+1.61%) |
Mar 16, 2012 | 136.81 | 137.13 | 134.92 | 135.66 | 133,230 | -1.07(-0.78%) |
Mar 15, 2012 | 132.81 | 137.14 | 132.66 | 136.73 | 174,116 | +4.26(+3.22%) |
Mar 14, 2012 | 132.43 | 133.49 | 130.78 | 132.46 | 76,176 | -0.55(-0.41%) |
Mar 13, 2012 | 132.09 | 133.24 | 130.75 | 133.01 | 103,437 | +2.18(+1.67%) |
Mar 12, 2012 | 131.25 | 132.30 | 128.90 | 130.83 | 101,583 | -0.77(-0.58%) |
Mar 09, 2012 | 131.44 | 133.92 | 129.89 | 131.60 | 72,743 | +0.61(+0.46%) |
Mar 08, 2012 | 131.42 | 132.04 | 129.27 | 130.99 | 79,688 | +1.04(+0.80%) |
Mar 07, 2012 | 127.40 | 130.26 | 127.40 | 129.95 | 90,077 | +2.77(+2.17%) |
Mar 06, 2012 | 128.93 | 129.93 | 126.48 | 127.18 | 127,163 | -3.85(-2.94%) |
Mar 05, 2012 | 132.12 | 132.12 | 129.07 | 131.03 | 99,440 | -0.99(-0.75%) |
Mar 02, 2012 | 135.95 | 135.95 | 131.49 | 132.02 | 102,344 | -3.92(-2.88%) |
Mar 01, 2012 | 134.86 | 138.20 | 134.39 | 135.95 | 149,182 | +2.19(+1.63%) |
Feb 29, 2012 | 135.35 | 135.76 | 132.38 | 133.76 | 154,904 | -0.92(-0.68%) |
Feb 28, 2012 | 134.88 | 136.05 | 133.45 | 134.68 | 91,508 | -0.29(-0.22%) |
Feb 27, 2012 | 134.60 | 136.33 | 133.55 | 134.97 | 130,402 | -0.53(-0.39%) |
Feb 24, 2012 | 134.97 | 135.97 | 134.55 | 135.50 | 154,175 | +0.75(+0.56%) |
Feb 23, 2012 | 135.24 | 135.46 | 133.72 | 134.74 | 141,994 | -0.07(-0.05%) |
Feb 22, 2012 | 136.10 | 136.40 | 132.40 | 134.82 | 218,385 | -1.56(-1.14%) |
Feb 21, 2012 | 137.83 | 138.34 | 135.85 | 136.37 | 148,820 | -1.58(-1.15%) |
Feb 17, 2012 | 139.22 | 139.26 | 136.12 | 137.96 | 98,687 | -0.72(-0.52%) |
Feb 16, 2012 | 137.76 | 140.91 | 136.64 | 138.67 | 156,775 | +1.31(+0.95%) |
Feb 15, 2012 | 138.21 | 138.58 | 135.91 | 137.37 | 137,805 | -1.01(-0.73%) |
Feb 14, 2012 | 142.86 | 143.30 | 136.78 | 138.38 | 255,726 | -5.07(-3.53%) |
Feb 13, 2012 | 143.23 | 144.35 | 141.60 | 143.45 | 90,031 | +1.59(+1.12%) |
Feb 10, 2012 | 142.35 | 143.75 | 139.56 | 141.86 | 133,086 | -1.47(-1.02%) |
Feb 09, 2012 | 146.13 | 147.01 | 143.15 | 143.32 | 171,867 | -1.89(-1.30%) |
Feb 08, 2012 | 144.08 | 146.24 | 142.83 | 145.21 | 175,653 | +1.65(+1.15%) |
Feb 07, 2012 | 140.95 | 144.32 | 140.36 | 143.56 | 114,653 | +2.65(+1.88%) |
Feb 06, 2012 | 140.51 | 142.66 | 140.12 | 140.92 | 143,578 | +0.41(+0.29%) |
Feb 03, 2012 | 142.76 | 146.46 | 138.58 | 140.51 | 222,582 | +0.41(+0.29%) |
Feb 02, 2012 | 151.75 | 151.75 | 138.19 | 140.10 | 623,145 | -21.42(-13.26%) |
Feb 01, 2012 | 158.38 | 161.93 | 158.38 | 161.52 | 213,664 | +3.01(+1.90%) |
Jan 31, 2012 | 160.00 | 160.64 | 157.50 | 158.51 | 168,812 | -0.32(-0.20%) |
Jan 30, 2012 | 158.12 | 160.33 | 157.97 | 158.84 | 75,132 | -1.44(-0.90%) |
Jan 27, 2012 | 158.49 | 161.04 | 158.47 | 160.28 | 62,318 | +1.62(+1.02%) |
Jan 26, 2012 | 159.18 | 160.68 | 158.03 | 158.66 | 61,408 | +0.42(+0.26%) |
Jan 25, 2012 | 157.94 | 158.30 | 156.19 | 158.24 | 69,944 | +0.68(+0.43%) |
Jan 24, 2012 | 158.05 | 159.89 | 156.97 | 157.56 | 88,838 | -0.52(-0.33%) |
Jan 23, 2012 | 157.09 | 158.49 | 155.71 | 158.08 | 92,969 | +1.64(+1.05%) |
Jan 20, 2012 | 156.65 | 158.62 | 155.19 | 156.44 | 52,767 | +0.20(+0.13%) |
Jan 19, 2012 | 153.83 | 156.95 | 152.14 | 156.24 | 59,242 | +2.51(+1.64%) |
Jan 18, 2012 | 153.87 | 155.11 | 151.80 | 153.73 | 88,880 | -0.51(-0.33%) |
Jan 17, 2012 | 155.10 | 156.90 | 153.84 | 154.23 | 47,519 | +0.42(+0.27%) |
Jan 13, 2012 | 151.86 | 155.26 | 150.49 | 153.81 | 90,062 | -0.76(-0.49%) |
Jan 12, 2012 | 153.46 | 155.29 | 152.10 | 154.58 | 48,465 | +2.17(+1.42%) |
Jan 11, 2012 | 149.04 | 153.35 | 149.04 | 152.41 | 63,058 | +3.37(+2.26%) |
Jan 10, 2012 | 148.41 | 150.51 | 147.91 | 149.03 | 51,662 | +2.64(+1.80%) |
Jan 09, 2012 | 146.23 | 147.19 | 144.55 | 146.40 | 71,318 | +0.55(+0.38%) |
Jan 06, 2012 | 145.98 | 147.23 | 143.91 | 145.84 | 47,615 | -0.60(-0.41%) |
Jan 05, 2012 | 145.72 | 147.60 | 144.47 | 146.45 | 57,522 | -0.56(-0.38%) |