Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 149.66 | 149.79 | 147.70 | 148.23 | 2,048,351 | -0.37(-0.25%) |
Jan 30, 2012 | 148.16 | 149.10 | 147.07 | 148.59 | 2,068,105 | -0.89(-0.59%) |
Jan 27, 2012 | 147.91 | 149.68 | 147.89 | 149.48 | 2,200,529 | +0.91(+0.61%) |
Jan 26, 2012 | 150.50 | 150.60 | 147.90 | 148.57 | 2,976,198 | -0.99(-0.66%) |
Jan 25, 2012 | 147.93 | 149.84 | 147.10 | 149.56 | 3,851,835 | +1.53(+1.03%) |
Jan 24, 2012 | 146.66 | 148.09 | 146.09 | 148.03 | 3,533,027 | +0.56(+0.38%) |
Jan 23, 2012 | 147.53 | 148.67 | 146.40 | 147.48 | 2,474,592 | +0.01(+0.01%) |
Jan 20, 2012 | 147.56 | 147.66 | 146.95 | 147.47 | 3,551,805 | -0.10(-0.07%) |
Jan 19, 2012 | 147.01 | 147.92 | 146.56 | 147.57 | 2,119,371 | +1.18(+0.80%) |
Jan 18, 2012 | 144.16 | 146.48 | 143.70 | 146.40 | 3,287,898 | +2.41(+1.67%) |
Jan 17, 2012 | 145.00 | 145.46 | 143.76 | 143.99 | 1,682,029 | +0.16(+0.11%) |
Jan 13, 2012 | 143.40 | 143.88 | 142.37 | 143.82 | 1,784,918 | -0.67(-0.46%) |
Jan 12, 2012 | 144.61 | 144.69 | 142.95 | 144.49 | 2,076,102 | +0.28(+0.19%) |
Jan 11, 2012 | 143.40 | 144.42 | 143.23 | 144.22 | 2,571,138 | +0.30(+0.21%) |
Jan 10, 2012 | 143.61 | 144.17 | 143.37 | 143.92 | 4,233,408 | +1.94(+1.37%) |
Jan 09, 2012 | 141.86 | 142.29 | 140.68 | 141.97 | 2,230,013 | +0.78(+0.56%) |
Jan 06, 2012 | 141.13 | 142.13 | 140.13 | 141.19 | 2,453,752 | -0.13(-0.09%) |
Jan 05, 2012 | 139.55 | 141.61 | 138.16 | 141.32 | 3,311,344 | +1.08(+0.77%) |
Jan 04, 2012 | 139.96 | 140.81 | 139.25 | 140.24 | 2,254,884 | +1.18(+0.85%) |
Dec 30, 2011 | 140.22 | 140.35 | 138.91 | 139.06 | 3,037,878 | -0.84(-0.60%) |
Dec 29, 2011 | 138.54 | 140.10 | 138.26 | 139.90 | 1,295,178 | +1.79(+1.29%) |
Dec 28, 2011 | 140.46 | 140.55 | 137.94 | 138.11 | 3,136,903 | -2.28(-1.63%) |
Dec 27, 2011 | 139.70 | 141.15 | 139.46 | 140.40 | 2,336,486 | +0.23(+0.16%) |
Dec 23, 2011 | 139.81 | 140.20 | 139.17 | 140.17 | 1,099,714 | +2.23(+1.62%) |
Dec 21, 2011 | 137.13 | 138.36 | 135.78 | 137.94 | 2,436,114 | +0.25(+0.18%) |
Dec 20, 2011 | 135.71 | 138.02 | 135.68 | 137.68 | 4,024,757 | +4.58(+3.44%) |
Dec 19, 2011 | 136.29 | 136.74 | 132.83 | 133.11 | 4,440,837 | -2.23(-1.65%) |
Dec 16, 2011 | 135.00 | 137.10 | 134.74 | 135.34 | 6,954,275 | +0.84(+0.62%) |
Dec 15, 2011 | 135.16 | 135.23 | 133.56 | 134.50 | 3,575,608 | +0.91(+0.68%) |
Dec 14, 2011 | 134.61 | 135.09 | 133.13 | 133.59 | 3,938,658 | -2.01(-1.49%) |
Dec 13, 2011 | 139.51 | 139.86 | 134.68 | 135.61 | 6,338,548 | -2.65(-1.92%) |
Dec 12, 2011 | 138.94 | 138.97 | 136.89 | 138.26 | 5,222,662 | -2.36(-1.68%) |
Dec 09, 2011 | 137.83 | 141.00 | 137.68 | 140.62 | 5,045,303 | +3.27(+2.38%) |
Dec 08, 2011 | 140.00 | 140.41 | 137.04 | 137.35 | 5,727,649 | -3.69(-2.61%) |
Dec 07, 2011 | 140.43 | 141.65 | 138.58 | 141.04 | 5,021,642 | -0.44(-0.31%) |
Dec 06, 2011 | 141.75 | 142.19 | 140.55 | 141.48 | 3,685,740 | -0.33(-0.23%) |
Dec 05, 2011 | 142.35 | 143.17 | 140.88 | 141.81 | 3,673,688 | +2.03(+1.45%) |
Dec 02, 2011 | 140.96 | 141.95 | 139.66 | 139.78 | 3,339,047 | +0.35(+0.25%) |
Dec 01, 2011 | 139.81 | 141.27 | 139.34 | 139.43 | 3,233,627 | -0.96(-0.68%) |
Nov 30, 2011 | 138.34 | 140.43 | 137.97 | 140.39 | 4,506,124 | +6.74(+5.04%) |
Nov 29, 2011 | 133.92 | 134.63 | 133.02 | 133.65 | 3,732,038 | +0.10(+0.08%) |
Nov 28, 2011 | 133.05 | 134.31 | 132.33 | 133.54 | 2,612,647 | +4.67(+3.62%) |
Nov 25, 2011 | 128.84 | 130.56 | 128.76 | 128.88 | 1,621,165 | -0.61(-0.47%) |
Nov 23, 2011 | 131.73 | 131.84 | 129.28 | 129.49 | 4,386,364 | -3.69(-2.77%) |
Nov 22, 2011 | 133.64 | 134.33 | 132.23 | 133.18 | 3,233,211 | -0.65(-0.49%) |
Nov 21, 2011 | 134.46 | 134.68 | 132.44 | 133.83 | 3,757,513 | -2.73(-2.00%) |
Nov 18, 2011 | 137.42 | 137.52 | 135.85 | 136.56 | 2,873,095 | -0.31(-0.23%) |
Nov 17, 2011 | 139.16 | 139.64 | 136.21 | 136.87 | 2,650,830 | -2.62(-1.88%) |
Nov 16, 2011 | 140.00 | 142.31 | 139.25 | 139.50 | 3,475,941 | -1.91(-1.35%) |
Nov 15, 2011 | 139.61 | 142.12 | 138.76 | 141.41 | 6,017,218 | +1.43(+1.02%) |
Nov 14, 2011 | 140.77 | 141.28 | 139.25 | 139.98 | 3,162,077 | -1.45(-1.02%) |
Nov 11, 2011 | 140.00 | 142.20 | 139.64 | 141.43 | 5,692,807 | +3.16(+2.28%) |
Nov 10, 2011 | 139.46 | 139.59 | 137.00 | 138.27 | 3,846,837 | +0.69(+0.50%) |
Nov 09, 2011 | 140.19 | 140.53 | 137.33 | 137.58 | 4,398,487 | -6.36(-4.42%) |
Nov 08, 2011 | 143.26 | 144.05 | 140.56 | 143.94 | 4,894,235 | +1.59(+1.11%) |
Nov 07, 2011 | 142.72 | 143.24 | 139.72 | 142.35 | 4,684,874 | -0.26(-0.18%) |
Nov 04, 2011 | 140.93 | 142.89 | 139.73 | 142.61 | 4,796,193 | +0.37(+0.26%) |
Nov 03, 2011 | 140.73 | 142.76 | 138.10 | 142.24 | 4,243,711 | +3.23(+2.33%) |
Nov 02, 2011 | 138.22 | 139.78 | 137.07 | 139.01 | 8,666,749 | +2.71(+1.99%) |