Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 132.86 | 134.50 | 132.43 | 134.01 | 1,947,392 | +0.85(+0.64%) |
Apr 27, 2012 | 131.47 | 133.54 | 130.31 | 133.16 | 1,322,671 | +2.36(+1.80%) |
Apr 26, 2012 | 129.44 | 130.92 | 128.99 | 130.80 | 1,018,976 | +1.51(+1.17%) |
Apr 25, 2012 | 128.09 | 130.81 | 127.40 | 129.29 | 1,151,122 | +1.55(+1.21%) |
Apr 24, 2012 | 125.85 | 128.93 | 125.83 | 127.74 | 1,317,607 | +1.89(+1.50%) |
Apr 23, 2012 | 126.93 | 126.97 | 124.88 | 125.85 | 625,939 | -1.38(-1.08%) |
Apr 20, 2012 | 126.65 | 128.91 | 126.16 | 127.23 | 1,279,490 | +1.28(+1.02%) |
Apr 19, 2012 | 126.40 | 128.73 | 125.78 | 125.95 | 978,675 | -0.59(-0.47%) |
Apr 18, 2012 | 127.79 | 128.64 | 126.52 | 126.54 | 900,615 | -1.88(-1.46%) |
Apr 17, 2012 | 126.03 | 128.99 | 126.01 | 128.42 | 1,313,048 | +2.64(+2.10%) |
Apr 16, 2012 | 126.08 | 126.77 | 124.23 | 125.78 | 1,106,182 | +0.44(+0.35%) |
Apr 13, 2012 | 125.08 | 126.20 | 124.79 | 125.34 | 825,765 | -0.16(-0.13%) |
Apr 12, 2012 | 125.37 | 126.19 | 124.69 | 125.50 | 907,392 | +0.47(+0.38%) |
Apr 11, 2012 | 125.72 | 127.55 | 125.03 | 125.03 | 1,792,974 | +0.01(+0.01%) |
Apr 10, 2012 | 126.16 | 126.84 | 124.38 | 125.02 | 1,086,993 | -1.59(-1.26%) |
Apr 09, 2012 | 126.82 | 127.62 | 125.99 | 126.61 | 699,964 | -2.01(-1.56%) |
Apr 05, 2012 | 127.14 | 128.82 | 126.72 | 128.62 | 862,044 | +0.80(+0.63%) |
Apr 04, 2012 | 129.99 | 130.00 | 127.55 | 127.82 | 1,520,608 | -0.98(-0.76%) |
Apr 03, 2012 | 126.80 | 128.87 | 126.80 | 128.80 | 911,171 | +1.17(+0.92%) |
Apr 02, 2012 | 126.11 | 127.93 | 125.00 | 127.63 | 854,387 | +1.63(+1.29%) |
Mar 30, 2012 | 127.35 | 127.35 | 125.18 | 126.00 | 1,338,584 | -0.48(-0.38%) |
Mar 29, 2012 | 125.01 | 126.72 | 125.01 | 126.48 | 946,756 | +0.79(+0.63%) |
Mar 28, 2012 | 126.16 | 127.37 | 124.47 | 125.69 | 1,282,233 | -0.54(-0.43%) |
Mar 27, 2012 | 126.34 | 127.85 | 125.81 | 126.23 | 1,897,678 | +0.43(+0.34%) |
Mar 26, 2012 | 122.01 | 125.81 | 121.84 | 125.80 | 1,727,105 | +4.84(+4.00%) |
Mar 23, 2012 | 121.22 | 121.37 | 120.06 | 120.96 | 626,028 | +0.25(+0.21%) |
Mar 22, 2012 | 119.71 | 120.96 | 119.00 | 120.71 | 711,485 | +0.77(+0.64%) |
Mar 21, 2012 | 118.88 | 120.81 | 118.52 | 119.94 | 1,152,140 | +0.66(+0.55%) |
Mar 20, 2012 | 119.85 | 119.98 | 118.92 | 119.28 | 953,817 | -0.69(-0.58%) |
Mar 19, 2012 | 120.00 | 120.48 | 119.57 | 119.97 | 732,790 | -0.07(-0.06%) |
Mar 16, 2012 | 120.42 | 121.69 | 119.58 | 120.04 | 2,196,617 | -1.01(-0.83%) |
Mar 15, 2012 | 120.50 | 121.48 | 120.03 | 121.05 | 1,095,475 | +0.32(+0.27%) |
Mar 14, 2012 | 121.67 | 121.93 | 119.11 | 120.73 | 1,202,311 | -1.45(-1.19%) |
Mar 13, 2012 | 120.98 | 122.22 | 120.57 | 122.18 | 1,233,174 | +1.65(+1.37%) |
Mar 12, 2012 | 120.83 | 121.64 | 119.76 | 120.53 | 866,501 | -0.08(-0.07%) |
Mar 09, 2012 | 120.96 | 121.17 | 119.50 | 120.61 | 1,330,872 | +0.19(+0.16%) |
Mar 08, 2012 | 117.13 | 120.80 | 117.06 | 120.42 | 1,782,133 | +3.42(+2.92%) |
Mar 07, 2012 | 116.86 | 117.43 | 116.44 | 117.00 | 728,486 | -0.03(-0.03%) |
Mar 06, 2012 | 117.83 | 119.13 | 116.30 | 117.03 | 792,996 | -1.39(-1.17%) |
Mar 05, 2012 | 118.16 | 119.94 | 116.97 | 118.42 | 1,198,263 | -0.47(-0.40%) |
Mar 02, 2012 | 118.13 | 119.21 | 118.08 | 118.89 | 997,026 | +0.18(+0.15%) |
Mar 01, 2012 | 116.01 | 118.92 | 116.01 | 118.71 | 1,236,333 | +2.24(+1.92%) |
Feb 29, 2012 | 115.51 | 117.96 | 115.49 | 116.47 | 1,571,936 | -0.21(-0.18%) |
Feb 28, 2012 | 115.03 | 116.99 | 115.03 | 116.68 | 1,326,248 | +0.28(+0.24%) |
Feb 27, 2012 | 115.43 | 117.23 | 114.53 | 116.40 | 836,725 | +0.01(+0.01%) |
Feb 24, 2012 | 115.53 | 117.90 | 115.52 | 116.39 | 964,795 | -0.31(-0.27%) |
Feb 23, 2012 | 116.23 | 117.90 | 115.90 | 116.70 | 836,841 | +0.19(+0.16%) |
Feb 22, 2012 | 115.39 | 116.65 | 115.28 | 116.51 | 955,552 | +0.84(+0.73%) |
Feb 21, 2012 | 116.45 | 116.62 | 115.25 | 115.67 | 1,556,738 | -0.78(-0.67%) |
Feb 17, 2012 | 118.86 | 118.90 | 116.22 | 116.45 | 1,889,895 | -2.72(-2.28%) |
Feb 16, 2012 | 119.08 | 120.43 | 118.54 | 119.17 | 934,160 | +0.68(+0.57%) |
Feb 15, 2012 | 120.05 | 120.17 | 118.35 | 118.49 | 985,772 | -1.21(-1.01%) |
Feb 14, 2012 | 118.61 | 120.08 | 118.12 | 119.70 | 1,029,399 | -0.30(-0.25%) |
Feb 13, 2012 | 118.01 | 120.02 | 118.01 | 120.00 | 1,802,082 | +1.86(+1.57%) |
Feb 10, 2012 | 116.98 | 118.16 | 116.44 | 118.14 | 1,043,268 | +0.36(+0.31%) |
Feb 09, 2012 | 120.04 | 120.04 | 116.63 | 117.78 | 2,101,132 | -1.82(-1.52%) |
Feb 08, 2012 | 121.50 | 122.11 | 118.02 | 119.60 | 1,700,204 | -1.96(-1.61%) |
Feb 07, 2012 | 121.99 | 121.99 | 119.68 | 121.56 | 1,215,786 | -0.53(-0.43%) |
Feb 06, 2012 | 121.03 | 122.28 | 120.32 | 122.09 | 1,263,290 | +0.21(+0.17%) |
Feb 03, 2012 | 122.24 | 122.78 | 121.06 | 121.88 | 1,198,471 | +0.62(+0.51%) |
Feb 02, 2012 | 121.15 | 123.23 | 120.53 | 121.26 | 1,512,513 | +0.00(+0.00%) |