Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 176.49 | 182.84 | 174.67 | 182.12 | 71,503 | +6.90(+3.94%) |
Mar 29, 2012 | 177.03 | 178.48 | 172.17 | 175.22 | 89,383 | -0.73(-0.41%) |
Mar 28, 2012 | 182.12 | 183.20 | 174.49 | 175.94 | 111,589 | -6.35(-3.49%) |
Mar 27, 2012 | 190.10 | 190.28 | 182.12 | 182.30 | 72,432 | -6.72(-3.55%) |
Mar 26, 2012 | 190.65 | 191.56 | 188.11 | 189.01 | 84,814 | +1.63(+0.87%) |
Mar 23, 2012 | 187.56 | 187.93 | 184.11 | 187.38 | 126,088 | +0.36(+0.19%) |
Mar 22, 2012 | 188.47 | 191.56 | 183.57 | 187.02 | 119,426 | -5.99(-3.10%) |
Mar 21, 2012 | 192.10 | 194.10 | 186.65 | 193.01 | 108,919 | -1.27(-0.65%) |
Mar 20, 2012 | 192.46 | 194.64 | 189.38 | 194.28 | 49,278 | -0.54(-0.28%) |
Mar 19, 2012 | 197.91 | 198.46 | 194.46 | 194.82 | 87,992 | -2.91(-1.47%) |
Mar 16, 2012 | 199.00 | 199.73 | 197.00 | 197.73 | 111,520 | +0.18(+0.09%) |
Mar 15, 2012 | 200.09 | 200.63 | 195.37 | 197.55 | 117,604 | -2.54(-1.27%) |
Mar 14, 2012 | 207.17 | 207.17 | 198.09 | 200.09 | 142,366 | -7.26(-3.50%) |
Mar 13, 2012 | 207.17 | 210.80 | 203.36 | 207.35 | 64,263 | +1.27(+0.62%) |
Mar 12, 2012 | 213.16 | 214.62 | 205.54 | 206.08 | 67,775 | -7.44(-3.49%) |
Mar 09, 2012 | 216.98 | 217.52 | 212.85 | 213.53 | 75,954 | -2.54(-1.18%) |
Mar 08, 2012 | 216.98 | 217.52 | 214.62 | 216.07 | 73,597 | +2.91(+1.36%) |
Mar 07, 2012 | 209.90 | 215.52 | 208.81 | 213.16 | 54,138 | +4.36(+2.09%) |
Mar 06, 2012 | 217.88 | 217.88 | 207.35 | 208.81 | 80,603 | -13.25(-5.97%) |
Mar 05, 2012 | 227.51 | 227.51 | 220.97 | 222.06 | 47,219 | -7.63(-3.32%) |
Mar 02, 2012 | 231.14 | 232.23 | 224.24 | 229.69 | 106,886 | -2.72(-1.17%) |
Mar 01, 2012 | 220.06 | 234.04 | 219.70 | 232.41 | 125,174 | +12.53(+5.70%) |
Feb 29, 2012 | 222.97 | 224.60 | 217.88 | 219.88 | 71,734 | -1.45(-0.66%) |
Feb 28, 2012 | 220.79 | 222.42 | 218.61 | 221.33 | 74,326 | +1.45(+0.66%) |
Feb 27, 2012 | 221.51 | 221.51 | 215.34 | 219.88 | 77,993 | -1.09(-0.49%) |
Feb 24, 2012 | 222.42 | 224.06 | 220.61 | 220.97 | 59,713 | +0.36(+0.16%) |
Feb 23, 2012 | 220.06 | 224.97 | 217.88 | 220.61 | 82,544 | +1.63(+0.75%) |
Feb 22, 2012 | 217.34 | 220.43 | 214.43 | 218.97 | 86,077 | +1.45(+0.67%) |
Feb 21, 2012 | 216.25 | 219.34 | 213.53 | 217.52 | 129,929 | +3.81(+1.78%) |
Feb 17, 2012 | 208.44 | 214.07 | 208.26 | 213.71 | 76,363 | +5.99(+2.88%) |
Feb 16, 2012 | 203.36 | 210.98 | 200.63 | 207.72 | 139,035 | +2.36(+1.15%) |
Feb 15, 2012 | 204.09 | 205.36 | 198.55 | 205.36 | 110,225 | +2.36(+1.16%) |
Feb 14, 2012 | 204.99 | 206.99 | 199.73 | 203.00 | 92,080 | -2.36(-1.15%) |
Feb 13, 2012 | 206.44 | 208.81 | 203.54 | 205.36 | 166,124 | +0.36(+0.18%) |
Feb 10, 2012 | 200.63 | 209.35 | 200.45 | 204.99 | 140,130 | -2.36(-1.14%) |
Feb 09, 2012 | 210.98 | 215.34 | 203.00 | 207.35 | 241,723 | +1.27(+0.62%) |
Feb 08, 2012 | 205.54 | 207.35 | 200.45 | 206.08 | 71,657 | +1.27(+0.62%) |
Feb 07, 2012 | 199.54 | 205.72 | 197.19 | 204.81 | 79,204 | +4.00(+1.99%) |
Feb 06, 2012 | 195.01 | 201.36 | 192.83 | 200.82 | 102,384 | +2.54(+1.28%) |
Feb 03, 2012 | 196.46 | 198.46 | 193.19 | 198.27 | 89,716 | +4.54(+2.34%) |
Feb 02, 2012 | 188.47 | 194.46 | 186.84 | 193.74 | 92,720 | +4.90(+2.60%) |
Feb 01, 2012 | 188.29 | 191.19 | 187.02 | 188.83 | 133,232 | +3.27(+1.76%) |
Jan 31, 2012 | 182.12 | 186.29 | 181.03 | 185.56 | 108,537 | +4.00(+2.20%) |
Jan 30, 2012 | 178.30 | 182.66 | 177.57 | 181.57 | 65,283 | +0.36(+0.20%) |
Jan 27, 2012 | 178.48 | 182.48 | 178.48 | 181.21 | 94,476 | +2.18(+1.22%) |
Jan 26, 2012 | 186.84 | 188.29 | 178.30 | 179.03 | 212,297 | -5.81(-3.14%) |
Jan 25, 2012 | 179.21 | 185.20 | 174.85 | 184.84 | 86,536 | +6.35(+3.56%) |
Jan 24, 2012 | 172.31 | 178.85 | 168.31 | 178.48 | 133,074 | +4.54(+2.61%) |
Jan 23, 2012 | 177.57 | 178.85 | 173.22 | 173.94 | 111,995 | -2.36(-1.34%) |
Jan 20, 2012 | 177.03 | 178.12 | 174.31 | 176.30 | 48,180 | -0.91(-0.51%) |
Jan 19, 2012 | 178.12 | 180.30 | 176.49 | 177.21 | 91,624 | +1.27(+0.72%) |
Jan 18, 2012 | 171.04 | 178.85 | 171.04 | 175.94 | 88,548 | +5.63(+3.30%) |
Jan 17, 2012 | 181.57 | 181.75 | 169.77 | 170.31 | 90,925 | -5.63(-3.20%) |
Jan 13, 2012 | 177.57 | 178.85 | 173.40 | 175.94 | 98,525 | -3.09(-1.72%) |
Jan 12, 2012 | 191.56 | 192.10 | 178.48 | 179.03 | 295,209 | -10.35(-5.46%) |
Jan 11, 2012 | 204.27 | 204.45 | 188.65 | 189.38 | 132,812 | -14.89(-7.29%) |
Jan 10, 2012 | 201.91 | 207.94 | 201.36 | 204.27 | 123,581 | +7.63(+3.88%) |
Jan 09, 2012 | 196.46 | 199.73 | 195.55 | 196.64 | 62,998 | +2.00(+1.03%) |
Jan 06, 2012 | 194.46 | 195.91 | 191.38 | 194.64 | 43,875 | +0.73(+0.37%) |
Jan 05, 2012 | 191.56 | 196.28 | 188.29 | 193.92 | 73,651 | +0.73(+0.38%) |