Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 149.62 | 149.69 | 146.60 | 147.37 | 266,312 | -2.29(-1.53%) |
Feb 28, 2012 | 148.51 | 150.14 | 147.55 | 149.66 | 292,669 | +4.56(+3.14%) |
Feb 27, 2012 | 144.47 | 146.15 | 143.85 | 145.11 | 297,136 | -1.46(-1.00%) |
Feb 24, 2012 | 145.16 | 147.10 | 145.04 | 146.57 | 250,239 | -0.28(-0.19%) |
Feb 23, 2012 | 145.58 | 146.93 | 144.88 | 146.85 | 235,126 | -1.37(-0.93%) |
Feb 22, 2012 | 146.10 | 148.74 | 145.99 | 148.22 | 426,301 | +3.87(+2.68%) |
Feb 21, 2012 | 145.30 | 145.63 | 143.84 | 144.36 | 622,169 | -7.15(-4.72%) |
Feb 17, 2012 | 151.96 | 152.26 | 150.40 | 151.51 | 214,665 | +0.16(+0.10%) |
Feb 16, 2012 | 149.50 | 151.35 | 148.92 | 151.35 | 291,093 | +3.66(+2.48%) |
Feb 15, 2012 | 148.33 | 148.57 | 147.20 | 147.70 | 203,580 | +0.94(+0.64%) |
Feb 14, 2012 | 145.78 | 146.76 | 145.43 | 146.76 | 201,089 | -0.48(-0.32%) |
Feb 13, 2012 | 145.87 | 147.38 | 145.49 | 147.23 | 245,894 | +3.16(+2.19%) |
Feb 10, 2012 | 144.11 | 146.41 | 142.18 | 144.07 | 416,623 | -2.78(-1.89%) |
Feb 09, 2012 | 147.00 | 147.38 | 145.01 | 146.85 | 374,682 | +2.38(+1.65%) |
Feb 08, 2012 | 143.13 | 144.71 | 142.50 | 144.47 | 312,695 | +3.26(+2.31%) |
Feb 07, 2012 | 140.11 | 141.88 | 139.89 | 141.21 | 269,750 | +1.85(+1.33%) |
Feb 06, 2012 | 138.99 | 139.79 | 138.69 | 139.35 | 132,060 | -2.69(-1.89%) |
Feb 03, 2012 | 141.91 | 142.23 | 141.05 | 142.04 | 235,021 | +3.33(+2.40%) |
Feb 02, 2012 | 138.93 | 140.02 | 137.97 | 138.71 | 258,827 | +1.47(+1.07%) |
Feb 01, 2012 | 135.33 | 138.74 | 134.83 | 137.24 | 445,462 | +4.89(+3.69%) |
Jan 31, 2012 | 133.65 | 134.58 | 131.42 | 132.35 | 213,821 | -0.11(-0.08%) |
Jan 30, 2012 | 131.96 | 132.58 | 130.92 | 132.46 | 314,161 | +0.52(+0.39%) |
Jan 27, 2012 | 132.14 | 132.78 | 131.66 | 131.94 | 154,058 | -1.31(-0.99%) |
Jan 26, 2012 | 134.15 | 134.60 | 131.66 | 133.26 | 227,390 | +0.30(+0.22%) |
Jan 25, 2012 | 129.98 | 133.22 | 129.94 | 132.96 | 261,037 | +2.41(+1.85%) |
Jan 24, 2012 | 129.76 | 131.31 | 129.65 | 130.54 | 115,304 | -0.49(-0.37%) |
Jan 23, 2012 | 129.29 | 132.03 | 129.29 | 131.03 | 158,001 | +1.16(+0.89%) |
Jan 20, 2012 | 130.07 | 130.47 | 128.92 | 129.87 | 259,982 | -0.84(-0.64%) |
Jan 19, 2012 | 130.17 | 131.53 | 130.17 | 130.71 | 280,436 | -1.02(-0.78%) |
Jan 18, 2012 | 130.73 | 132.07 | 129.23 | 131.73 | 528,036 | +0.87(+0.67%) |
Jan 17, 2012 | 129.87 | 131.11 | 129.36 | 130.86 | 280,322 | +5.11(+4.06%) |
Jan 13, 2012 | 125.06 | 125.78 | 124.08 | 125.75 | 182,220 | -0.56(-0.44%) |
Jan 12, 2012 | 126.19 | 127.28 | 125.58 | 126.31 | 314,826 | -0.90(-0.71%) |
Jan 11, 2012 | 128.45 | 128.53 | 126.57 | 127.21 | 288,304 | -0.79(-0.61%) |
Jan 10, 2012 | 128.61 | 130.06 | 127.69 | 128.00 | 351,937 | +0.47(+0.37%) |
Jan 09, 2012 | 128.19 | 128.75 | 127.32 | 127.52 | 206,474 | +0.80(+0.63%) |
Jan 06, 2012 | 127.26 | 127.91 | 125.96 | 126.72 | 1,155,477 | -1.10(-0.86%) |
Jan 05, 2012 | 124.29 | 128.68 | 123.83 | 127.82 | 717,873 | +8.26(+6.91%) |
Jan 04, 2012 | 119.12 | 120.30 | 118.92 | 119.57 | 168,627 | +5.90(+5.19%) |
Dec 30, 2011 | 113.29 | 114.31 | 113.29 | 113.66 | 103,781 | -0.07(-0.06%) |
Dec 29, 2011 | 112.94 | 113.80 | 112.60 | 113.74 | 134,070 | +1.09(+0.96%) |
Dec 28, 2011 | 114.88 | 115.17 | 112.57 | 112.65 | 157,004 | -2.07(-1.80%) |
Dec 27, 2011 | 114.85 | 115.30 | 114.16 | 114.72 | 88,479 | +0.03(+0.03%) |
Dec 23, 2011 | 114.44 | 114.84 | 113.98 | 114.69 | 131,236 | +1.85(+1.64%) |
Dec 21, 2011 | 112.18 | 113.03 | 111.08 | 112.84 | 482,847 | -2.96(-2.56%) |
Dec 20, 2011 | 114.25 | 117.23 | 114.25 | 115.80 | 305,776 | +3.73(+3.33%) |
Dec 19, 2011 | 114.58 | 115.30 | 111.95 | 112.07 | 279,676 | -3.76(-3.25%) |
Dec 16, 2011 | 115.42 | 116.15 | 114.17 | 115.83 | 393,193 | +1.42(+1.25%) |
Dec 15, 2011 | 116.73 | 117.37 | 114.20 | 114.41 | 374,494 | -1.80(-1.55%) |
Dec 14, 2011 | 119.72 | 120.31 | 115.86 | 116.21 | 424,010 | -4.42(-3.66%) |
Dec 13, 2011 | 123.05 | 123.93 | 119.73 | 120.63 | 211,807 | -0.82(-0.68%) |
Dec 12, 2011 | 123.03 | 123.03 | 120.11 | 121.45 | 210,479 | -4.78(-3.78%) |
Dec 09, 2011 | 124.62 | 127.10 | 124.55 | 126.22 | 256,692 | +2.54(+2.06%) |
Dec 08, 2011 | 126.21 | 127.90 | 123.63 | 123.68 | 142,424 | -3.92(-3.07%) |
Dec 07, 2011 | 127.20 | 128.25 | 125.75 | 127.60 | 276,669 | -1.57(-1.22%) |
Dec 06, 2011 | 127.89 | 130.71 | 127.49 | 129.18 | 332,049 | -0.25(-0.19%) |
Dec 05, 2011 | 128.86 | 130.75 | 127.80 | 129.42 | 285,464 | +4.03(+3.21%) |
Dec 02, 2011 | 128.68 | 128.68 | 125.10 | 125.40 | 239,523 | -1.07(-0.85%) |