Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 164.18 | 169.88 | 163.89 | 167.84 | 249,188 | +2.92(+1.77%) |
Feb 28, 2012 | 162.00 | 165.80 | 160.98 | 164.92 | 142,773 | +1.72(+1.05%) |
Feb 27, 2012 | 163.60 | 165.03 | 162.09 | 163.20 | 211,219 | -4.80(-2.85%) |
Feb 24, 2012 | 169.06 | 170.18 | 167.49 | 168.00 | 99,284 | -3.13(-1.83%) |
Feb 23, 2012 | 173.88 | 174.72 | 169.16 | 171.13 | 122,218 | -0.28(-0.16%) |
Feb 22, 2012 | 175.18 | 175.41 | 171.22 | 171.41 | 125,953 | -6.47(-3.63%) |
Feb 21, 2012 | 175.92 | 179.42 | 175.32 | 177.87 | 165,559 | +5.49(+3.19%) |
Feb 17, 2012 | 175.46 | 175.83 | 172.24 | 172.38 | 141,460 | +0.25(+0.15%) |
Feb 16, 2012 | 169.27 | 174.12 | 168.00 | 172.12 | 197,715 | +3.89(+2.31%) |
Feb 15, 2012 | 167.77 | 168.37 | 165.22 | 168.23 | 115,662 | +0.86(+0.51%) |
Feb 14, 2012 | 168.49 | 169.48 | 165.03 | 167.37 | 147,839 | -2.80(-1.65%) |
Feb 13, 2012 | 172.17 | 173.00 | 168.95 | 170.18 | 126,915 | -0.67(-0.39%) |
Feb 10, 2012 | 171.43 | 172.68 | 169.16 | 170.85 | 153,556 | -6.65(-3.75%) |
Feb 09, 2012 | 175.78 | 181.30 | 175.14 | 177.50 | 245,211 | +4.03(+2.32%) |
Feb 08, 2012 | 174.26 | 175.30 | 171.82 | 173.47 | 177,791 | -0.56(-0.32%) |
Feb 07, 2012 | 172.47 | 176.18 | 171.54 | 174.02 | 142,018 | +6.16(+3.67%) |
Feb 06, 2012 | 172.59 | 173.98 | 167.58 | 167.86 | 139,185 | -4.96(-2.87%) |
Feb 03, 2012 | 173.47 | 175.51 | 172.17 | 172.82 | 191,335 | +10.20(+6.27%) |
Feb 02, 2012 | 163.29 | 164.52 | 161.34 | 162.62 | 54,966 | +0.11(+0.07%) |
Feb 01, 2012 | 160.19 | 163.83 | 159.75 | 162.51 | 138,932 | +5.17(+3.28%) |
Jan 31, 2012 | 163.81 | 163.81 | 156.81 | 157.34 | 185,189 | -5.40(-3.32%) |
Jan 30, 2012 | 161.23 | 163.25 | 158.87 | 162.74 | 152,610 | -5.89(-3.49%) |
Jan 27, 2012 | 169.88 | 173.14 | 167.95 | 168.62 | 60,431 | -1.95(-1.14%) |
Jan 26, 2012 | 175.14 | 175.41 | 170.32 | 170.57 | 117,702 | -7.00(-3.94%) |
Jan 25, 2012 | 177.85 | 178.68 | 166.84 | 177.57 | 306,214 | +1.33(+0.75%) |
Jan 24, 2012 | 175.09 | 179.19 | 175.09 | 176.25 | 97,932 | -0.79(-0.45%) |
Jan 23, 2012 | 177.59 | 180.05 | 175.30 | 177.04 | 141,336 | +3.27(+1.88%) |
Jan 20, 2012 | 170.69 | 173.91 | 169.74 | 173.77 | 163,717 | +5.72(+3.41%) |
Jan 19, 2012 | 163.99 | 169.78 | 163.09 | 168.05 | 152,065 | +6.44(+3.99%) |
Jan 18, 2012 | 155.58 | 161.67 | 155.19 | 161.60 | 114,827 | +5.54(+3.55%) |
Jan 17, 2012 | 157.90 | 158.29 | 155.16 | 156.07 | 81,145 | -2.06(-1.30%) |
Jan 13, 2012 | 157.16 | 158.29 | 155.02 | 158.13 | 161,578 | -4.82(-2.96%) |
Jan 12, 2012 | 162.07 | 164.73 | 159.91 | 162.95 | 139,688 | +0.60(+0.37%) |
Jan 11, 2012 | 165.91 | 165.94 | 161.51 | 162.34 | 151,684 | -6.67(-3.95%) |
Jan 10, 2012 | 171.28 | 171.34 | 166.68 | 169.02 | 76,429 | +1.04(+0.62%) |
Jan 09, 2012 | 168.23 | 168.86 | 163.74 | 167.98 | 78,000 | +0.76(+0.46%) |
Jan 06, 2012 | 171.50 | 171.50 | 166.12 | 167.21 | 105,759 | -4.08(-2.38%) |
Jan 05, 2012 | 169.69 | 172.24 | 165.68 | 171.29 | 117,794 | +1.16(+0.68%) |
Jan 04, 2012 | 165.10 | 171.59 | 165.10 | 170.13 | 134,822 | +12.65(+8.03%) |
Dec 30, 2011 | 157.13 | 158.73 | 156.16 | 157.48 | 98,769 | -1.48(-0.93%) |
Dec 29, 2011 | 160.58 | 162.17 | 158.10 | 158.96 | 52,797 | -0.79(-0.49%) |
Dec 28, 2011 | 167.88 | 167.91 | 158.15 | 159.75 | 111,788 | -9.73(-5.74%) |
Dec 27, 2011 | 171.50 | 172.82 | 169.48 | 169.48 | 56,304 | -2.29(-1.34%) |
Dec 23, 2011 | 170.48 | 173.91 | 170.06 | 171.78 | 76,632 | +3.41(+2.02%) |
Dec 21, 2011 | 162.02 | 168.37 | 161.49 | 168.37 | 212,471 | +6.77(+4.19%) |
Dec 20, 2011 | 154.98 | 162.25 | 154.98 | 161.60 | 342,439 | +11.05(+7.34%) |
Dec 19, 2011 | 156.21 | 156.53 | 150.00 | 150.55 | 172,220 | -6.05(-3.86%) |
Dec 16, 2011 | 160.19 | 160.49 | 155.25 | 156.60 | 178,870 | -5.31(-3.28%) |
Dec 15, 2011 | 163.06 | 164.15 | 160.63 | 161.91 | 97,574 | +1.55(+0.96%) |
Dec 14, 2011 | 167.03 | 168.28 | 160.36 | 160.36 | 188,163 | -9.77(-5.74%) |
Dec 13, 2011 | 177.87 | 178.54 | 167.81 | 170.13 | 121,185 | -4.96(-2.83%) |
Dec 12, 2011 | 175.48 | 176.53 | 172.70 | 175.09 | 129,530 | -5.68(-3.14%) |
Dec 09, 2011 | 170.83 | 181.23 | 170.62 | 180.77 | 111,414 | +10.61(+6.24%) |
Dec 08, 2011 | 177.27 | 178.26 | 169.71 | 170.15 | 121,322 | -6.53(-3.70%) |
Dec 07, 2011 | 178.78 | 180.78 | 174.65 | 176.69 | 73,719 | -2.39(-1.33%) |
Dec 06, 2011 | 176.53 | 181.19 | 174.58 | 179.08 | 172,172 | +5.21(+3.00%) |
Dec 05, 2011 | 180.49 | 180.70 | 172.24 | 173.86 | 145,955 | +0.74(+0.43%) |
Dec 02, 2011 | 182.44 | 182.57 | 172.96 | 173.12 | 138,708 | -7.53(-4.17%) |
Dec 01, 2011 | 183.83 | 185.84 | 179.59 | 180.65 | 176,835 | +2.13(+1.19%) |
Nov 30, 2011 | 176.04 | 180.63 | 175.02 | 178.52 | 212,024 | +8.55(+5.03%) |
Nov 29, 2011 | 168.90 | 172.75 | 165.26 | 169.97 | 306,848 | +3.89(+2.34%) |
Nov 28, 2011 | 174.49 | 174.81 | 164.25 | 166.08 | 212,439 | +0.51(+0.31%) |
Nov 25, 2011 | 161.81 | 165.91 | 161.70 | 165.57 | 139,799 | +6.58(+4.14%) |
Nov 23, 2011 | 164.50 | 165.17 | 156.99 | 158.99 | 169,685 | -4.82(-2.94%) |
Nov 22, 2011 | 167.98 | 170.11 | 163.64 | 163.81 | 176,131 | -5.72(-3.38%) |
Nov 21, 2011 | 167.91 | 169.95 | 166.49 | 169.53 | 209,804 | -3.01(-1.75%) |
Nov 18, 2011 | 173.21 | 176.90 | 171.68 | 172.54 | 322,884 | -0.05(-0.03%) |
Nov 17, 2011 | 178.06 | 178.31 | 168.88 | 172.59 | 432,796 | -4.12(-2.33%) |
Nov 16, 2011 | 179.08 | 182.32 | 176.64 | 176.71 | 382,893 | -4.75(-2.62%) |
Nov 15, 2011 | 180.00 | 184.50 | 176.55 | 181.46 | 324,902 | +0.39(+0.22%) |
Nov 14, 2011 | 186.24 | 187.09 | 180.37 | 181.07 | 472,782 | -9.01(-4.74%) |
Nov 11, 2011 | 189.43 | 190.59 | 187.48 | 190.08 | 151,212 | +3.80(+2.04%) |
Nov 10, 2011 | 184.59 | 191.71 | 180.81 | 186.28 | 1,355,929 | +7.97(+4.47%) |