Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 149.94 | 149.94 | 144.82 | 145.65 | 12,408 | -4.96(-3.30%) |
Feb 28, 2012 | 153.58 | 153.58 | 150.61 | 150.61 | 6,622 | -2.75(-1.79%) |
Feb 27, 2012 | 153.46 | 153.92 | 153.02 | 153.36 | 3,136 | -0.24(-0.15%) |
Feb 24, 2012 | 153.93 | 154.13 | 152.64 | 153.60 | 3,113 | -1.28(-0.83%) |
Feb 23, 2012 | 151.62 | 154.88 | 150.38 | 154.88 | 17,665 | +3.23(+2.13%) |
Feb 22, 2012 | 153.54 | 153.83 | 151.65 | 151.65 | 10,663 | -1.88(-1.23%) |
Feb 21, 2012 | 153.54 | 153.61 | 153.53 | 153.53 | 3,902 | -0.39(-0.25%) |
Feb 17, 2012 | 153.25 | 154.69 | 153.21 | 153.92 | 6,294 | +0.39(+0.25%) |
Feb 16, 2012 | 152.88 | 153.94 | 151.56 | 153.53 | 15,271 | +0.03(+0.02%) |
Feb 15, 2012 | 156.26 | 156.26 | 152.36 | 153.50 | 8,284 | -1.47(-0.95%) |
Feb 14, 2012 | 155.45 | 156.22 | 154.97 | 154.97 | 5,794 | -1.27(-0.81%) |
Feb 13, 2012 | 155.32 | 156.24 | 155.21 | 156.24 | 2,847 | +3.38(+2.21%) |
Feb 10, 2012 | 154.11 | 155.53 | 152.85 | 152.85 | 15,084 | -2.81(-1.80%) |
Feb 09, 2012 | 157.61 | 157.61 | 155.66 | 155.66 | 3,717 | -0.57(-0.37%) |
Feb 08, 2012 | 156.93 | 156.93 | 156.22 | 156.23 | 3,751 | -0.69(-0.44%) |
Feb 07, 2012 | 155.33 | 157.38 | 155.33 | 156.93 | 12,257 | +1.33(+0.85%) |
Feb 06, 2012 | 156.41 | 156.97 | 154.87 | 155.60 | 14,800 | -2.53(-1.60%) |
Feb 03, 2012 | 157.38 | 158.72 | 155.72 | 158.13 | 9,146 | +4.89(+3.19%) |
Feb 02, 2012 | 152.92 | 155.26 | 152.92 | 153.25 | 9,063 | -0.29(-0.19%) |
Feb 01, 2012 | 149.72 | 153.54 | 149.72 | 153.54 | 13,039 | +4.61(+3.09%) |
Jan 31, 2012 | 150.28 | 150.28 | 147.18 | 148.93 | 12,606 | +0.76(+0.51%) |
Jan 30, 2012 | 149.62 | 149.70 | 148.11 | 148.18 | 5,353 | -2.54(-1.69%) |
Jan 27, 2012 | 147.78 | 151.08 | 147.78 | 150.72 | 9,714 | +3.12(+2.12%) |
Jan 26, 2012 | 146.25 | 148.16 | 145.48 | 147.59 | 8,380 | +2.40(+1.66%) |
Jan 25, 2012 | 141.82 | 145.19 | 141.77 | 145.19 | 6,264 | +3.04(+2.14%) |
Jan 24, 2012 | 141.01 | 143.31 | 141.01 | 142.15 | 12,318 | -0.40(-0.28%) |
Jan 23, 2012 | 141.93 | 144.04 | 141.93 | 142.55 | 3,420 | +0.59(+0.42%) |
Jan 20, 2012 | 138.92 | 141.96 | 138.92 | 141.96 | 10,832 | +3.00(+2.16%) |
Jan 19, 2012 | 140.19 | 141.66 | 138.92 | 138.96 | 6,932 | -1.09(-0.78%) |
Jan 18, 2012 | 138.10 | 140.05 | 138.10 | 140.05 | 6,190 | +0.95(+0.68%) |
Jan 17, 2012 | 139.12 | 140.44 | 137.22 | 139.10 | 13,763 | +0.73(+0.52%) |
Jan 13, 2012 | 137.79 | 138.96 | 137.79 | 138.38 | 9,374 | -1.87(-1.33%) |
Jan 12, 2012 | 138.72 | 140.64 | 138.72 | 140.25 | 8,056 | +1.96(+1.42%) |
Jan 11, 2012 | 137.41 | 138.29 | 136.45 | 138.29 | 3,993 | +0.43(+0.31%) |
Jan 10, 2012 | 134.84 | 138.34 | 134.72 | 137.85 | 11,281 | +4.60(+3.45%) |
Jan 09, 2012 | 135.79 | 135.79 | 132.27 | 133.25 | 26,381 | -2.04(-1.51%) |
Jan 06, 2012 | 138.93 | 139.49 | 135.29 | 135.29 | 13,455 | -3.23(-2.34%) |
Jan 05, 2012 | 137.48 | 139.23 | 136.49 | 138.53 | 5,509 | +0.54(+0.39%) |
Jan 04, 2012 | 140.24 | 140.85 | 137.25 | 137.99 | 16,396 | -2.65(-1.88%) |
Dec 30, 2011 | 142.25 | 142.25 | 140.64 | 140.64 | 5,333 | -1.55(-1.09%) |
Dec 29, 2011 | 140.40 | 142.19 | 140.40 | 142.19 | 6,703 | +2.33(+1.66%) |
Dec 28, 2011 | 139.11 | 140.97 | 139.11 | 139.87 | 3,588 | -3.28(-2.29%) |
Dec 27, 2011 | 141.48 | 143.15 | 139.44 | 143.15 | 8,090 | +1.94(+1.37%) |
Dec 23, 2011 | 143.93 | 144.42 | 141.20 | 141.21 | 9,219 | -3.30(-2.28%) |
Dec 21, 2011 | 145.39 | 145.39 | 139.71 | 144.51 | 17,804 | -1.41(-0.97%) |
Dec 20, 2011 | 141.29 | 146.37 | 140.62 | 145.93 | 29,907 | +7.96(+5.77%) |
Dec 19, 2011 | 136.45 | 139.44 | 134.97 | 137.97 | 27,460 | +1.74(+1.28%) |
Dec 16, 2011 | 134.63 | 136.32 | 132.65 | 136.23 | 174,772 | +1.82(+1.35%) |
Dec 15, 2011 | 136.66 | 136.66 | 133.42 | 134.41 | 39,615 | -0.89(-0.66%) |
Dec 14, 2011 | 133.04 | 135.70 | 132.27 | 135.30 | 34,853 | +1.89(+1.42%) |
Dec 13, 2011 | 135.55 | 136.52 | 133.06 | 133.41 | 30,575 | -1.14(-0.84%) |
Dec 12, 2011 | 141.85 | 141.85 | 133.06 | 134.55 | 39,392 | -9.91(-6.86%) |
Dec 09, 2011 | 139.62 | 144.46 | 139.62 | 144.46 | 16,201 | +6.24(+4.52%) |
Dec 08, 2011 | 143.14 | 143.14 | 137.56 | 138.22 | 13,976 | -7.32(-5.03%) |
Dec 07, 2011 | 143.67 | 145.79 | 141.81 | 145.53 | 14,141 | -1.92(-1.30%) |
Dec 06, 2011 | 145.66 | 148.06 | 143.07 | 147.45 | 113,435 | +2.64(+1.82%) |
Dec 05, 2011 | 146.33 | 146.39 | 143.20 | 144.81 | 12,300 | +0.23(+0.16%) |
Dec 02, 2011 | 148.36 | 148.36 | 142.84 | 144.57 | 16,978 | -1.01(-0.69%) |