Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 133.21 | 133.48 | 132.11 | 132.93 | 169,598 | +1.95(+1.49%) |
Mar 29, 2012 | 132.13 | 132.13 | 129.59 | 130.99 | 371,401 | -3.35(-2.49%) |
Mar 28, 2012 | 137.82 | 137.82 | 133.26 | 134.34 | 368,819 | -4.18(-3.02%) |
Mar 27, 2012 | 140.64 | 140.64 | 138.05 | 138.51 | 213,563 | -1.18(-0.84%) |
Mar 26, 2012 | 139.38 | 140.07 | 138.99 | 139.69 | 175,141 | +1.53(+1.11%) |
Mar 23, 2012 | 136.14 | 138.21 | 135.85 | 138.16 | 165,297 | +1.85(+1.36%) |
Mar 22, 2012 | 137.71 | 137.71 | 135.18 | 136.31 | 234,746 | -2.88(-2.07%) |
Mar 21, 2012 | 139.25 | 139.80 | 138.22 | 139.20 | 176,103 | +1.58(+1.15%) |
Mar 20, 2012 | 138.04 | 138.65 | 137.17 | 137.62 | 266,683 | -4.24(-2.99%) |
Mar 19, 2012 | 140.28 | 143.21 | 140.08 | 141.86 | 287,390 | +0.10(+0.07%) |
Mar 16, 2012 | 141.25 | 142.20 | 139.90 | 141.76 | 313,817 | +0.14(+0.10%) |
Mar 15, 2012 | 141.86 | 142.59 | 141.12 | 141.62 | 178,000 | -0.59(-0.42%) |
Mar 14, 2012 | 144.06 | 145.22 | 141.65 | 142.21 | 176,385 | -3.87(-2.65%) |
Mar 13, 2012 | 143.71 | 146.36 | 143.15 | 146.08 | 295,653 | +5.99(+4.28%) |
Mar 12, 2012 | 141.09 | 141.15 | 139.80 | 140.09 | 158,767 | -1.64(-1.16%) |
Mar 09, 2012 | 142.13 | 142.44 | 141.20 | 141.73 | 227,963 | +0.81(+0.57%) |
Mar 08, 2012 | 141.10 | 141.44 | 139.67 | 140.92 | 157,504 | +1.87(+1.34%) |
Mar 07, 2012 | 138.83 | 139.21 | 137.89 | 139.06 | 218,044 | +0.37(+0.26%) |
Mar 06, 2012 | 140.79 | 141.07 | 137.31 | 138.69 | 380,102 | -4.52(-3.15%) |
Mar 05, 2012 | 145.49 | 145.57 | 142.59 | 143.21 | 247,022 | -3.01(-2.06%) |
Mar 02, 2012 | 146.42 | 146.81 | 145.25 | 146.21 | 222,493 | -2.38(-1.60%) |
Mar 01, 2012 | 147.47 | 148.89 | 147.10 | 148.59 | 269,145 | +1.22(+0.83%) |
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%) |