Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 176.36 | 176.36 | 173.36 | 175.53 | 3,097 | -1.99(-1.12%) |
Feb 28, 2012 | 177.98 | 179.20 | 172.59 | 177.52 | 6,010 | +0.03(+0.02%) |
Feb 27, 2012 | 177.73 | 178.28 | 175.93 | 177.49 | 4,581 | -2.78(-1.54%) |
Feb 24, 2012 | 176.91 | 181.38 | 175.60 | 180.27 | 5,277 | +3.83(+2.17%) |
Feb 23, 2012 | 177.46 | 177.73 | 172.96 | 176.45 | 9,452 | -1.13(-0.64%) |
Feb 22, 2012 | 177.89 | 180.55 | 177.34 | 177.58 | 3,352 | +0.52(+0.29%) |
Feb 21, 2012 | 175.22 | 177.82 | 172.75 | 177.06 | 14,048 | +3.34(+1.92%) |
Feb 17, 2012 | 176.42 | 178.84 | 170.60 | 173.72 | 12,309 | -1.65(-0.94%) |
Feb 16, 2012 | 166.72 | 177.21 | 166.72 | 175.38 | 5,113 | +9.34(+5.62%) |
Feb 15, 2012 | 169.56 | 169.56 | 165.34 | 166.04 | 5,062 | -3.67(-2.16%) |
Feb 14, 2012 | 173.48 | 174.70 | 166.32 | 169.71 | 10,958 | -4.75(-2.72%) |
Feb 13, 2012 | 175.87 | 177.82 | 173.85 | 174.46 | 2,960 | -0.31(-0.18%) |
Feb 10, 2012 | 171.67 | 174.76 | 166.99 | 174.76 | 10,365 | +0.67(+0.39%) |
Feb 09, 2012 | 171.55 | 177.49 | 168.18 | 174.09 | 3,302 | +3.55(+2.08%) |
Feb 08, 2012 | 166.29 | 174.15 | 165.25 | 170.54 | 6,844 | +3.92(+2.35%) |
Feb 07, 2012 | 168.12 | 168.12 | 163.59 | 166.62 | 1,936 | -0.89(-0.53%) |
Feb 06, 2012 | 165.19 | 170.20 | 164.97 | 167.51 | 3,409 | +1.04(+0.63%) |
Feb 03, 2012 | 166.99 | 167.36 | 164.60 | 166.47 | 3,777 | +0.03(+0.02%) |
Feb 02, 2012 | 168.58 | 168.58 | 164.66 | 166.44 | 7,208 | -2.60(-1.54%) |
Feb 01, 2012 | 166.90 | 172.47 | 164.45 | 169.04 | 5,446 | +4.07(+2.47%) |
Jan 31, 2012 | 167.30 | 169.29 | 161.54 | 164.97 | 6,871 | -1.56(-0.94%) |
Jan 30, 2012 | 172.81 | 172.81 | 165.28 | 166.53 | 4,841 | -7.13(-4.11%) |
Jan 27, 2012 | 169.99 | 174.92 | 168.92 | 173.66 | 3,773 | +4.50(+2.66%) |
Jan 26, 2012 | 170.82 | 172.19 | 167.79 | 169.16 | 6,106 | -0.73(-0.43%) |
Jan 25, 2012 | 168.22 | 171.40 | 166.96 | 169.90 | 5,213 | +1.56(+0.93%) |
Jan 24, 2012 | 175.38 | 175.38 | 166.59 | 168.34 | 14,629 | -9.18(-5.17%) |
Jan 23, 2012 | 179.02 | 179.02 | 174.52 | 177.52 | 2,821 | -2.51(-1.39%) |
Jan 20, 2012 | 182.42 | 183.67 | 179.54 | 180.03 | 3,038 | -2.23(-1.23%) |
Jan 19, 2012 | 186.21 | 186.24 | 179.51 | 182.26 | 4,025 | -2.78(-1.51%) |
Jan 18, 2012 | 182.45 | 186.12 | 181.87 | 185.05 | 2,897 | +2.94(+1.61%) |
Jan 17, 2012 | 186.03 | 186.88 | 179.97 | 182.11 | 8,000 | -0.86(-0.47%) |
Jan 13, 2012 | 183.43 | 184.68 | 179.24 | 182.97 | 11,226 | -0.06(-0.03%) |
Jan 12, 2012 | 181.80 | 186.55 | 175.99 | 183.03 | 13,614 | +0.18(+0.10%) |
Jan 11, 2012 | 182.51 | 186.66 | 182.23 | 182.84 | 2,017 | -1.53(-0.83%) |
Jan 10, 2012 | 188.45 | 188.45 | 183.55 | 184.38 | 1,808 | +0.09(+0.05%) |
Jan 09, 2012 | 184.16 | 186.67 | 184.13 | 184.28 | 1,930 | +1.35(+0.74%) |
Jan 06, 2012 | 187.19 | 187.43 | 182.72 | 182.94 | 7,005 | -2.85(-1.53%) |
Jan 05, 2012 | 185.52 | 191.20 | 184.47 | 185.78 | 8,377 | -0.55(-0.30%) |
Jan 04, 2012 | 189.76 | 190.53 | 186.33 | 186.33 | 2,011 | +1.25(+0.68%) |
Dec 30, 2011 | 182.45 | 188.23 | 182.45 | 185.08 | 16,126 | +2.69(+1.48%) |
Dec 29, 2011 | 177.49 | 183.64 | 177.49 | 182.39 | 3,662 | +4.10(+2.30%) |
Dec 28, 2011 | 178.65 | 180.67 | 176.54 | 178.28 | 2,957 | -3.21(-1.77%) |
Dec 27, 2011 | 178.77 | 182.23 | 177.89 | 181.50 | 2,459 | +3.00(+1.68%) |
Dec 23, 2011 | 178.13 | 178.71 | 174.18 | 178.50 | 3,442 | +1.07(+0.60%) |
Dec 21, 2011 | 182.11 | 182.11 | 174.67 | 177.43 | 4,171 | -5.82(-3.17%) |
Dec 20, 2011 | 178.13 | 185.32 | 176.02 | 183.24 | 5,936 | +10.01(+5.78%) |
Dec 19, 2011 | 175.68 | 185.17 | 172.19 | 173.23 | 7,910 | -3.55(-2.01%) |
Dec 16, 2011 | 165.06 | 177.31 | 162.49 | 176.78 | 20,294 | +14.48(+8.92%) |
Dec 15, 2011 | 171.40 | 173.08 | 159.46 | 162.31 | 9,299 | -3.52(-2.12%) |
Dec 14, 2011 | 172.78 | 172.78 | 161.63 | 165.83 | 11,745 | -6.92(-4.00%) |
Dec 13, 2011 | 190.13 | 190.13 | 170.69 | 172.75 | 10,114 | -2.02(-1.16%) |
Dec 12, 2011 | 182.42 | 182.42 | 172.38 | 174.76 | 14,724 | -9.55(-5.18%) |
Dec 09, 2011 | 186.70 | 187.10 | 181.34 | 184.31 | 3,750 | -0.25(-0.13%) |
Dec 08, 2011 | 186.70 | 187.22 | 182.81 | 184.56 | 4,308 | -4.25(-2.25%) |
Dec 07, 2011 | 189.44 | 189.46 | 185.29 | 188.81 | 3,368 | -2.56(-1.34%) |
Dec 06, 2011 | 191.80 | 193.63 | 187.81 | 191.37 | 4,941 | -1.25(-0.65%) |
Dec 05, 2011 | 190.39 | 196.44 | 188.01 | 192.62 | 7,361 | +4.80(+2.55%) |
Dec 02, 2011 | 192.44 | 198.76 | 186.54 | 187.83 | 8,625 | +1.56(+0.84%) |