Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 127.32 | 127.39 | 125.61 | 127.24 | 24,657 | +1.37(+1.09%) |
Mar 29, 2012 | 124.26 | 125.94 | 123.65 | 125.87 | 23,888 | +0.53(+0.43%) |
Mar 28, 2012 | 125.71 | 127.16 | 124.03 | 125.33 | 22,618 | +0.08(+0.06%) |
Mar 27, 2012 | 127.24 | 127.47 | 124.72 | 125.25 | 27,091 | -1.30(-1.03%) |
Mar 26, 2012 | 128.23 | 128.46 | 126.09 | 126.55 | 28,547 | -0.23(-0.18%) |
Mar 23, 2012 | 125.48 | 127.09 | 124.03 | 126.78 | 33,480 | +1.53(+1.22%) |
Mar 22, 2012 | 126.70 | 127.70 | 124.57 | 125.25 | 35,361 | -1.60(-1.26%) |
Mar 21, 2012 | 125.79 | 127.47 | 124.42 | 126.86 | 41,593 | +1.45(+1.16%) |
Mar 20, 2012 | 126.32 | 126.70 | 123.73 | 125.41 | 27,219 | -1.30(-1.02%) |
Mar 19, 2012 | 126.09 | 127.85 | 125.94 | 126.70 | 22,946 | +0.61(+0.48%) |
Mar 16, 2012 | 123.42 | 126.63 | 123.27 | 126.09 | 41,550 | +2.60(+2.10%) |
Mar 15, 2012 | 121.82 | 123.50 | 121.36 | 123.50 | 22,398 | +1.37(+1.12%) |
Mar 14, 2012 | 121.74 | 122.51 | 121.52 | 122.13 | 13,228 | +0.00(+0.00%) |
Mar 13, 2012 | 123.04 | 123.50 | 121.36 | 122.13 | 19,623 | +0.00(+0.00%) |
Mar 12, 2012 | 124.26 | 124.57 | 121.82 | 122.13 | 21,933 | -1.83(-1.48%) |
Mar 09, 2012 | 122.28 | 125.18 | 121.97 | 123.96 | 21,137 | +1.98(+1.63%) |
Mar 08, 2012 | 121.90 | 122.89 | 121.59 | 121.97 | 17,945 | +0.38(+0.31%) |
Mar 07, 2012 | 120.83 | 123.81 | 120.83 | 121.59 | 18,722 | +0.99(+0.82%) |
Mar 06, 2012 | 123.27 | 123.42 | 120.29 | 120.60 | 42,068 | -3.74(-3.01%) |
Mar 05, 2012 | 126.09 | 126.63 | 123.65 | 124.34 | 23,827 | -1.53(-1.21%) |
Mar 02, 2012 | 125.18 | 128.08 | 125.18 | 125.87 | 42,006 | +0.99(+0.80%) |
Mar 01, 2012 | 123.12 | 125.33 | 122.74 | 124.87 | 17,348 | +2.52(+2.06%) |
Feb 29, 2012 | 122.66 | 124.34 | 122.36 | 122.36 | 26,061 | -0.84(-0.68%) |
Feb 28, 2012 | 124.49 | 125.18 | 122.97 | 123.19 | 16,429 | -0.99(-0.80%) |
Feb 27, 2012 | 122.89 | 124.49 | 122.89 | 124.19 | 27,223 | +1.37(+1.12%) |
Feb 24, 2012 | 123.35 | 123.81 | 122.36 | 122.81 | 23,331 | -0.08(-0.06%) |
Feb 23, 2012 | 125.87 | 125.87 | 122.58 | 122.89 | 22,472 | -0.99(-0.80%) |
Feb 22, 2012 | 123.04 | 123.88 | 122.51 | 123.88 | 15,288 | +0.61(+0.49%) |
Feb 21, 2012 | 123.65 | 125.56 | 122.66 | 123.27 | 25,893 | -1.22(-0.98%) |
Feb 17, 2012 | 124.87 | 125.56 | 124.11 | 124.49 | 25,535 | -0.23(-0.18%) |
Feb 16, 2012 | 123.42 | 124.72 | 122.21 | 124.72 | 19,767 | +1.98(+1.62%) |
Feb 15, 2012 | 124.49 | 125.56 | 122.28 | 122.74 | 33,432 | -0.61(-0.50%) |
Feb 14, 2012 | 123.42 | 125.48 | 122.90 | 123.35 | 31,860 | +0.23(+0.19%) |
Feb 13, 2012 | 122.05 | 123.88 | 120.60 | 123.12 | 27,783 | +1.68(+1.38%) |
Feb 10, 2012 | 123.50 | 123.50 | 120.60 | 121.44 | 32,482 | -1.53(-1.24%) |
Feb 09, 2012 | 122.89 | 125.25 | 122.13 | 122.97 | 39,996 | +0.23(+0.19%) |
Feb 08, 2012 | 123.27 | 124.03 | 121.90 | 122.74 | 50,598 | +0.08(+0.06%) |
Feb 07, 2012 | 123.58 | 124.72 | 121.82 | 122.66 | 70,830 | -3.28(-2.61%) |
Feb 06, 2012 | 123.04 | 126.69 | 122.89 | 125.94 | 104,222 | +2.90(+2.36%) |
Feb 03, 2012 | 122.37 | 123.04 | 121.18 | 123.04 | 52,300 | +0.45(+0.36%) |
Feb 02, 2012 | 122.67 | 123.04 | 122.08 | 122.60 | 31,986 | +0.07(+0.06%) |
Feb 01, 2012 | 121.78 | 122.52 | 120.81 | 122.52 | 30,463 | +1.71(+1.42%) |
Jan 31, 2012 | 120.07 | 120.91 | 119.18 | 120.81 | 23,775 | +0.74(+0.62%) |
Jan 30, 2012 | 121.41 | 121.85 | 119.77 | 120.07 | 32,837 | -0.89(-0.74%) |
Jan 27, 2012 | 120.44 | 122.15 | 119.70 | 120.96 | 22,596 | +0.74(+0.62%) |
Jan 26, 2012 | 120.07 | 122.60 | 119.62 | 120.22 | 35,245 | +1.04(+0.87%) |
Jan 25, 2012 | 119.85 | 120.36 | 119.18 | 119.18 | 25,522 | -0.15(-0.12%) |
Jan 24, 2012 | 120.07 | 120.37 | 118.95 | 119.33 | 17,619 | -0.89(-0.74%) |
Jan 23, 2012 | 118.36 | 120.37 | 118.21 | 120.22 | 17,985 | +1.64(+1.38%) |
Jan 20, 2012 | 118.58 | 119.33 | 117.09 | 118.58 | 30,548 | -0.37(-0.31%) |
Jan 19, 2012 | 120.52 | 120.81 | 118.58 | 118.95 | 50,462 | -1.49(-1.23%) |
Jan 18, 2012 | 121.56 | 122.08 | 120.07 | 120.44 | 43,012 | -1.26(-1.04%) |
Jan 17, 2012 | 121.93 | 122.45 | 120.22 | 121.70 | 25,182 | +1.49(+1.24%) |
Jan 13, 2012 | 120.44 | 120.44 | 118.21 | 120.22 | 19,059 | -0.59(-0.49%) |
Jan 12, 2012 | 122.15 | 122.67 | 120.37 | 120.81 | 23,747 | -0.97(-0.79%) |
Jan 11, 2012 | 120.14 | 122.00 | 119.10 | 121.78 | 42,291 | +1.64(+1.36%) |
Jan 10, 2012 | 120.44 | 120.66 | 119.70 | 120.14 | 31,366 | +0.59(+0.50%) |
Jan 09, 2012 | 119.25 | 120.37 | 118.06 | 119.55 | 35,881 | +1.64(+1.39%) |
Jan 06, 2012 | 116.65 | 118.58 | 114.79 | 117.91 | 25,802 | +2.30(+1.99%) |
Jan 05, 2012 | 116.87 | 116.87 | 113.45 | 115.61 | 23,746 | +0.74(+0.65%) |