Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 140.07 | 142.50 | 137.01 | 140.00 | 303,016 | +1.20(+0.86%) |
Mar 29, 2012 | 137.81 | 139.33 | 136.83 | 138.80 | 125,841 | -0.13(-0.09%) |
Mar 28, 2012 | 140.30 | 141.37 | 138.05 | 138.93 | 184,428 | -0.94(-0.67%) |
Mar 27, 2012 | 141.23 | 141.65 | 139.65 | 139.87 | 157,381 | -1.52(-1.08%) |
Mar 26, 2012 | 141.03 | 142.77 | 140.00 | 141.39 | 148,455 | +2.46(+1.77%) |
Mar 23, 2012 | 137.78 | 139.98 | 137.23 | 138.93 | 172,880 | +0.94(+0.68%) |
Mar 22, 2012 | 139.54 | 140.69 | 137.25 | 137.99 | 129,633 | -2.19(-1.56%) |
Mar 21, 2012 | 136.06 | 142.45 | 135.80 | 140.18 | 289,388 | +6.09(+4.54%) |
Mar 20, 2012 | 133.08 | 134.73 | 132.33 | 134.09 | 133,227 | -0.43(-0.32%) |
Mar 19, 2012 | 130.74 | 135.85 | 130.63 | 134.52 | 148,255 | +3.77(+2.88%) |
Mar 16, 2012 | 131.83 | 132.61 | 130.59 | 130.75 | 170,364 | -0.29(-0.22%) |
Mar 15, 2012 | 131.75 | 133.02 | 130.51 | 131.04 | 186,553 | -0.44(-0.33%) |
Mar 14, 2012 | 137.11 | 137.27 | 131.00 | 131.48 | 156,459 | -5.07(-3.71%) |
Mar 13, 2012 | 132.91 | 137.21 | 132.02 | 136.55 | 143,530 | +4.56(+3.45%) |
Mar 12, 2012 | 131.17 | 134.12 | 129.88 | 131.99 | 81,321 | +0.74(+0.56%) |
Mar 09, 2012 | 131.89 | 134.20 | 130.46 | 131.25 | 168,882 | -0.10(-0.08%) |
Mar 08, 2012 | 130.06 | 133.09 | 129.45 | 131.35 | 119,573 | +2.45(+1.90%) |
Mar 07, 2012 | 129.80 | 131.45 | 128.25 | 128.90 | 180,362 | -0.22(-0.17%) |
Mar 06, 2012 | 130.53 | 130.83 | 127.96 | 129.12 | 196,941 | -3.52(-2.66%) |
Mar 05, 2012 | 135.17 | 135.50 | 132.10 | 132.64 | 151,005 | -2.83(-2.09%) |
Mar 02, 2012 | 139.41 | 140.00 | 134.81 | 135.47 | 284,512 | -3.91(-2.81%) |
Mar 01, 2012 | 136.56 | 142.75 | 134.65 | 139.38 | 358,893 | +3.79(+2.80%) |
Feb 29, 2012 | 136.01 | 137.93 | 135.50 | 135.59 | 163,265 | +0.32(+0.24%) |
Feb 28, 2012 | 136.87 | 138.55 | 134.68 | 135.27 | 186,070 | -1.03(-0.76%) |
Feb 27, 2012 | 136.75 | 139.58 | 134.71 | 136.30 | 347,711 | -1.52(-1.10%) |
Feb 24, 2012 | 138.22 | 140.34 | 136.78 | 137.82 | 199,097 | -0.53(-0.38%) |
Feb 23, 2012 | 134.43 | 139.00 | 133.76 | 138.35 | 260,330 | +3.77(+2.80%) |
Feb 22, 2012 | 134.31 | 137.21 | 134.31 | 134.58 | 194,643 | +0.15(+0.11%) |
Feb 21, 2012 | 127.90 | 138.33 | 127.90 | 134.43 | 540,565 | +8.33(+6.61%) |
Feb 17, 2012 | 129.46 | 130.00 | 124.48 | 126.10 | 218,528 | -2.96(-2.29%) |
Feb 16, 2012 | 123.92 | 129.23 | 123.46 | 129.06 | 226,393 | +5.47(+4.43%) |
Feb 15, 2012 | 124.43 | 125.94 | 122.84 | 123.59 | 143,199 | -0.14(-0.11%) |
Feb 14, 2012 | 124.28 | 124.78 | 122.09 | 123.73 | 126,410 | -1.13(-0.91%) |
Feb 13, 2012 | 124.05 | 125.33 | 122.74 | 124.86 | 134,859 | +2.14(+1.74%) |
Feb 10, 2012 | 123.51 | 126.93 | 121.97 | 122.72 | 232,123 | -2.60(-2.07%) |
Feb 09, 2012 | 123.71 | 126.77 | 123.00 | 125.32 | 283,441 | +1.78(+1.44%) |
Feb 08, 2012 | 123.68 | 124.99 | 121.95 | 123.54 | 106,302 | -0.26(-0.21%) |
Feb 07, 2012 | 125.22 | 125.22 | 122.80 | 123.80 | 117,290 | -1.25(-1.00%) |
Feb 06, 2012 | 125.91 | 126.01 | 123.00 | 125.05 | 224,406 | -1.40(-1.11%) |
Feb 03, 2012 | 126.37 | 127.92 | 125.01 | 126.45 | 163,319 | +2.83(+2.29%) |
Feb 02, 2012 | 120.30 | 125.47 | 118.87 | 123.62 | 263,968 | +4.43(+3.72%) |
Feb 01, 2012 | 115.72 | 122.17 | 115.41 | 119.19 | 313,189 | +4.07(+3.54%) |
Jan 31, 2012 | 116.14 | 117.00 | 113.86 | 115.12 | 219,119 | -0.40(-0.35%) |
Jan 30, 2012 | 110.01 | 121.51 | 109.00 | 115.52 | 769,491 | +0.87(+0.76%) |
Jan 27, 2012 | 111.43 | 115.10 | 111.37 | 114.65 | 126,674 | +3.03(+2.71%) |
Jan 26, 2012 | 113.77 | 115.37 | 111.13 | 111.62 | 74,867 | -0.77(-0.69%) |
Jan 25, 2012 | 111.95 | 113.24 | 109.73 | 112.39 | 118,147 | +0.77(+0.69%) |
Jan 24, 2012 | 110.95 | 111.93 | 109.75 | 111.63 | 131,973 | +0.38(+0.34%) |
Jan 23, 2012 | 115.33 | 116.00 | 110.11 | 111.25 | 119,752 | -3.96(-3.44%) |
Jan 20, 2012 | 111.06 | 115.40 | 110.65 | 115.21 | 239,104 | +4.31(+3.89%) |
Jan 19, 2012 | 109.50 | 112.25 | 108.46 | 110.90 | 106,937 | +2.35(+2.16%) |
Jan 18, 2012 | 104.62 | 109.26 | 104.55 | 108.55 | 133,936 | +3.90(+3.73%) |
Jan 17, 2012 | 106.74 | 108.27 | 103.29 | 104.65 | 154,532 | -1.59(-1.50%) |
Jan 13, 2012 | 103.76 | 106.27 | 102.81 | 106.24 | 128,872 | +0.90(+0.85%) |
Jan 12, 2012 | 106.83 | 106.83 | 104.58 | 105.34 | 115,730 | -0.98(-0.92%) |
Jan 11, 2012 | 105.27 | 106.56 | 104.57 | 106.32 | 78,312 | +0.08(+0.08%) |
Jan 10, 2012 | 106.93 | 108.32 | 104.73 | 106.24 | 110,755 | +1.25(+1.19%) |
Jan 09, 2012 | 107.99 | 108.10 | 102.72 | 104.99 | 196,256 | -2.38(-2.22%) |
Jan 06, 2012 | 106.01 | 108.60 | 105.18 | 107.37 | 138,205 | +1.64(+1.55%) |
Jan 05, 2012 | 105.92 | 108.81 | 104.17 | 105.73 | 167,426 | -1.26(-1.18%) |