Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 168.78 | 168.92 | 166.71 | 167.16 | 7,827 | -1.20(-0.71%) |
Feb 28, 2012 | 170.31 | 170.31 | 167.02 | 168.36 | 2,678 | -1.30(-0.77%) |
Feb 27, 2012 | 167.02 | 169.72 | 167.02 | 169.66 | 6,363 | +0.74(+0.44%) |
Feb 24, 2012 | 168.07 | 168.97 | 168.07 | 168.92 | 1,543 | -0.52(-0.31%) |
Feb 23, 2012 | 166.30 | 169.44 | 165.64 | 169.44 | 3,183 | +3.32(+2.00%) |
Feb 22, 2012 | 170.23 | 170.23 | 165.63 | 166.12 | 10,369 | -3.46(-2.04%) |
Feb 21, 2012 | 169.97 | 169.97 | 168.35 | 169.58 | 1,712 | -1.28(-0.75%) |
Feb 17, 2012 | 172.37 | 172.37 | 170.01 | 170.86 | 5,824 | -0.18(-0.11%) |
Feb 16, 2012 | 168.27 | 171.05 | 168.14 | 171.04 | 7,596 | +1.89(+1.12%) |
Feb 15, 2012 | 170.93 | 170.93 | 168.59 | 169.16 | 4,300 | -1.09(-0.64%) |
Feb 14, 2012 | 171.29 | 171.29 | 170.08 | 170.25 | 1,207 | -1.90(-1.10%) |
Feb 13, 2012 | 170.76 | 172.57 | 170.76 | 172.15 | 8,312 | +1.54(+0.90%) |
Feb 10, 2012 | 169.77 | 170.84 | 167.93 | 170.61 | 14,810 | +0.70(+0.41%) |
Feb 09, 2012 | 172.43 | 172.56 | 169.91 | 169.91 | 4,224 | -1.93(-1.12%) |
Feb 08, 2012 | 174.48 | 174.48 | 171.70 | 171.83 | 11,482 | -1.83(-1.05%) |
Feb 07, 2012 | 174.61 | 175.49 | 173.66 | 173.66 | 6,575 | -1.35(-0.77%) |
Feb 06, 2012 | 173.60 | 175.50 | 167.87 | 175.01 | 6,778 | -0.40(-0.23%) |
Feb 03, 2012 | 170.82 | 175.56 | 170.51 | 175.41 | 16,268 | +5.25(+3.08%) |
Feb 02, 2012 | 171.07 | 171.07 | 169.13 | 170.16 | 8,137 | -1.12(-0.65%) |
Feb 01, 2012 | 170.26 | 171.28 | 166.04 | 171.28 | 6,227 | +3.49(+2.08%) |
Jan 31, 2012 | 168.83 | 168.92 | 165.64 | 167.79 | 10,504 | +0.50(+0.30%) |
Jan 30, 2012 | 166.71 | 169.30 | 166.71 | 167.29 | 4,043 | -0.61(-0.36%) |
Jan 27, 2012 | 166.08 | 169.07 | 166.08 | 167.89 | 5,595 | +1.09(+0.65%) |
Jan 26, 2012 | 171.01 | 171.01 | 166.66 | 166.80 | 5,773 | -3.65(-2.14%) |
Jan 25, 2012 | 170.14 | 171.51 | 169.48 | 170.46 | 9,039 | -0.22(-0.13%) |
Jan 24, 2012 | 169.87 | 172.93 | 169.65 | 170.67 | 5,333 | -0.61(-0.35%) |
Jan 23, 2012 | 171.37 | 171.83 | 170.03 | 171.28 | 1,875 | -1.39(-0.80%) |
Jan 20, 2012 | 169.50 | 173.17 | 168.48 | 172.67 | 5,284 | +2.44(+1.43%) |
Jan 19, 2012 | 173.75 | 173.75 | 169.53 | 170.23 | 11,674 | -3.41(-1.96%) |
Jan 18, 2012 | 168.99 | 174.17 | 168.99 | 173.63 | 4,722 | +1.78(+1.04%) |
Jan 17, 2012 | 174.65 | 175.45 | 171.11 | 171.85 | 13,002 | -2.09(-1.20%) |
Jan 13, 2012 | 175.56 | 175.56 | 173.81 | 173.94 | 6,320 | -2.56(-1.45%) |
Jan 12, 2012 | 175.09 | 177.24 | 174.91 | 176.50 | 12,285 | +1.17(+0.67%) |
Jan 11, 2012 | 173.65 | 175.44 | 172.75 | 175.33 | 4,602 | +1.34(+0.77%) |
Jan 10, 2012 | 171.97 | 175.44 | 171.87 | 174.00 | 12,228 | +3.18(+1.86%) |
Jan 09, 2012 | 167.72 | 170.82 | 167.72 | 170.82 | 4,463 | +2.05(+1.21%) |
Jan 06, 2012 | 167.93 | 168.77 | 166.65 | 168.77 | 5,523 | -0.06(-0.03%) |
Jan 05, 2012 | 167.33 | 170.82 | 166.63 | 168.82 | 13,042 | +0.58(+0.34%) |
Jan 04, 2012 | 170.04 | 170.47 | 168.24 | 168.24 | 5,962 | +2.18(+1.31%) |
Dec 30, 2011 | 168.03 | 168.03 | 165.25 | 166.06 | 4,517 | -1.99(-1.19%) |
Dec 29, 2011 | 166.52 | 169.10 | 165.43 | 168.06 | 12,301 | +1.88(+1.13%) |
Dec 28, 2011 | 167.85 | 167.85 | 166.06 | 166.18 | 3,574 | -2.92(-1.73%) |
Dec 27, 2011 | 168.86 | 169.30 | 168.02 | 169.10 | 7,979 | -0.58(-0.34%) |
Dec 23, 2011 | 170.32 | 170.40 | 169.34 | 169.68 | 4,176 | +1.61(+0.96%) |
Dec 21, 2011 | 165.95 | 169.40 | 164.16 | 168.06 | 4,807 | +1.11(+0.66%) |
Dec 20, 2011 | 162.71 | 167.01 | 162.71 | 166.95 | 11,350 | +6.81(+4.26%) |
Dec 19, 2011 | 163.38 | 163.38 | 157.72 | 160.14 | 11,129 | -3.11(-1.91%) |
Dec 16, 2011 | 163.08 | 165.78 | 162.89 | 163.25 | 19,306 | +0.77(+0.47%) |
Dec 15, 2011 | 161.48 | 164.72 | 160.38 | 162.48 | 5,984 | +2.38(+1.49%) |
Dec 14, 2011 | 161.83 | 161.94 | 158.21 | 160.10 | 13,431 | -1.19(-0.74%) |
Dec 13, 2011 | 164.30 | 165.10 | 159.78 | 161.30 | 7,012 | -2.64(-1.61%) |
Dec 12, 2011 | 162.74 | 164.72 | 161.04 | 163.94 | 11,732 | -1.22(-0.74%) |
Dec 09, 2011 | 158.22 | 165.16 | 158.22 | 165.16 | 8,640 | +5.19(+3.25%) |
Dec 08, 2011 | 162.40 | 164.35 | 159.17 | 159.97 | 6,308 | -4.34(-2.64%) |
Dec 07, 2011 | 162.38 | 164.31 | 159.82 | 164.31 | 3,952 | +1.39(+0.85%) |
Dec 06, 2011 | 162.03 | 164.27 | 161.22 | 162.92 | 7,261 | +0.14(+0.09%) |
Dec 05, 2011 | 162.64 | 163.72 | 161.18 | 162.77 | 6,088 | +1.31(+0.81%) |
Dec 02, 2011 | 162.45 | 163.83 | 159.68 | 161.47 | 5,244 | +0.81(+0.51%) |