Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 165.52 | 165.52 | 161.31 | 161.92 | 1,818 | -2.17(-1.32%) |
Mar 29, 2012 | 164.76 | 165.29 | 161.58 | 164.09 | 1,753 | -1.65(-0.99%) |
Mar 28, 2012 | 167.11 | 167.11 | 164.88 | 165.73 | 950 | -2.04(-1.22%) |
Mar 27, 2012 | 167.47 | 169.28 | 167.11 | 167.78 | 2,037 | -0.18(-0.11%) |
Mar 26, 2012 | 173.58 | 177.03 | 165.19 | 167.96 | 6,753 | -4.18(-2.43%) |
Mar 23, 2012 | 171.32 | 173.40 | 171.32 | 172.14 | 960 | +1.65(+0.97%) |
Mar 22, 2012 | 169.49 | 170.80 | 168.85 | 170.50 | 1,802 | +0.43(+0.25%) |
Mar 21, 2012 | 172.21 | 172.66 | 170.01 | 170.07 | 622 | -0.85(-0.50%) |
Mar 20, 2012 | 170.25 | 172.45 | 168.63 | 170.92 | 2,551 | -2.53(-1.46%) |
Mar 19, 2012 | 170.43 | 173.97 | 170.43 | 173.46 | 3,212 | +1.68(+0.98%) |
Mar 16, 2012 | 162.19 | 172.36 | 161.00 | 171.78 | 5,643 | +11.17(+6.96%) |
Mar 15, 2012 | 165.46 | 165.58 | 160.61 | 160.61 | 2,558 | -5.04(-3.04%) |
Mar 14, 2012 | 164.73 | 169.15 | 163.32 | 165.64 | 9,536 | -0.21(-0.13%) |
Mar 13, 2012 | 161.49 | 167.05 | 160.51 | 165.86 | 4,492 | +4.94(+3.07%) |
Mar 12, 2012 | 163.29 | 165.55 | 160.91 | 160.91 | 4,660 | -2.84(-1.73%) |
Mar 09, 2012 | 164.88 | 164.88 | 160.24 | 163.75 | 3,970 | -1.10(-0.67%) |
Mar 08, 2012 | 161.64 | 165.95 | 159.90 | 164.85 | 3,777 | +4.03(+2.51%) |
Mar 07, 2012 | 158.10 | 162.47 | 157.25 | 160.82 | 4,291 | +2.44(+1.54%) |
Mar 06, 2012 | 165.19 | 166.59 | 156.43 | 158.38 | 6,141 | -10.42(-6.17%) |
Mar 05, 2012 | 175.38 | 175.38 | 165.79 | 168.80 | 7,134 | -7.13(-4.05%) |
Mar 02, 2012 | 175.87 | 178.03 | 174.86 | 175.93 | 3,422 | -0.67(-0.38%) |
Mar 01, 2012 | 174.25 | 179.19 | 174.25 | 176.60 | 3,750 | +1.95(+1.12%) |
Feb 29, 2012 | 175.47 | 175.47 | 172.49 | 174.65 | 3,112 | -1.98(-1.12%) |
Feb 28, 2012 | 177.09 | 178.30 | 171.72 | 176.63 | 6,041 | +0.03(+0.02%) |
Feb 27, 2012 | 176.84 | 177.39 | 175.04 | 176.60 | 4,604 | -2.77(-1.55%) |
Feb 24, 2012 | 176.02 | 180.47 | 174.72 | 179.37 | 5,303 | +3.81(+2.17%) |
Feb 23, 2012 | 176.57 | 176.84 | 172.09 | 175.56 | 9,500 | -1.13(-0.64%) |
Feb 22, 2012 | 176.99 | 179.64 | 176.44 | 176.69 | 3,369 | +0.52(+0.29%) |
Feb 21, 2012 | 174.34 | 176.93 | 171.88 | 176.17 | 14,119 | +3.32(+1.92%) |
Feb 17, 2012 | 175.53 | 177.94 | 169.75 | 172.85 | 12,371 | -1.64(-0.94%) |
Feb 16, 2012 | 165.88 | 176.32 | 165.88 | 174.50 | 5,139 | +9.29(+5.62%) |
Feb 15, 2012 | 168.71 | 168.71 | 164.51 | 165.21 | 5,087 | -3.65(-2.16%) |
Feb 14, 2012 | 172.61 | 173.83 | 165.48 | 168.86 | 11,013 | -4.72(-2.72%) |
Feb 13, 2012 | 174.98 | 176.93 | 172.97 | 173.58 | 2,975 | -0.30(-0.17%) |
Feb 10, 2012 | 170.81 | 173.89 | 166.15 | 173.89 | 10,417 | +0.67(+0.39%) |
Feb 09, 2012 | 170.69 | 176.60 | 167.34 | 173.22 | 3,319 | +3.53(+2.08%) |
Feb 08, 2012 | 165.45 | 173.28 | 164.42 | 169.69 | 6,879 | +3.90(+2.35%) |
Feb 07, 2012 | 167.28 | 167.28 | 162.77 | 165.79 | 1,946 | -0.88(-0.53%) |
Feb 06, 2012 | 164.35 | 169.35 | 164.14 | 166.67 | 3,426 | +1.04(+0.63%) |
Feb 03, 2012 | 166.15 | 166.52 | 163.78 | 165.63 | 3,796 | +0.03(+0.02%) |
Feb 02, 2012 | 167.74 | 167.74 | 163.84 | 165.60 | 7,244 | -2.59(-1.54%) |
Feb 01, 2012 | 166.06 | 171.60 | 163.62 | 168.19 | 5,474 | +4.05(+2.47%) |
Jan 31, 2012 | 166.46 | 168.44 | 160.73 | 164.14 | 6,906 | -1.55(-0.94%) |
Jan 30, 2012 | 171.94 | 171.94 | 164.45 | 165.69 | 4,866 | -7.10(-4.11%) |
Jan 27, 2012 | 169.14 | 174.04 | 168.07 | 172.79 | 3,792 | +4.48(+2.66%) |
Jan 26, 2012 | 169.96 | 171.33 | 166.94 | 168.31 | 6,137 | -0.73(-0.43%) |
Jan 25, 2012 | 167.37 | 170.54 | 166.12 | 169.04 | 5,239 | +1.55(+0.93%) |
Jan 24, 2012 | 174.50 | 174.50 | 165.76 | 167.49 | 14,703 | -9.14(-5.17%) |
Jan 23, 2012 | 178.12 | 178.12 | 173.64 | 176.63 | 2,835 | -2.50(-1.39%) |
Jan 20, 2012 | 181.50 | 182.75 | 178.64 | 179.12 | 3,053 | -2.22(-1.23%) |
Jan 19, 2012 | 185.28 | 185.31 | 178.61 | 181.35 | 4,046 | -2.77(-1.51%) |
Jan 18, 2012 | 181.53 | 185.19 | 180.96 | 184.12 | 2,912 | +2.92(+1.61%) |
Jan 17, 2012 | 185.09 | 185.95 | 179.06 | 181.20 | 8,040 | -0.85(-0.47%) |
Jan 13, 2012 | 182.50 | 183.75 | 178.34 | 182.05 | 11,283 | -0.06(-0.03%) |
Jan 12, 2012 | 180.89 | 185.61 | 175.10 | 182.11 | 13,683 | +0.18(+0.10%) |
Jan 11, 2012 | 181.59 | 185.72 | 181.32 | 181.93 | 2,028 | -1.52(-0.83%) |
Jan 10, 2012 | 187.50 | 187.50 | 182.63 | 183.45 | 1,817 | +0.09(+0.05%) |
Jan 09, 2012 | 183.24 | 185.73 | 183.21 | 183.36 | 1,940 | +1.34(+0.74%) |
Jan 06, 2012 | 186.25 | 186.49 | 181.81 | 182.02 | 7,041 | -2.83(-1.53%) |
Jan 05, 2012 | 184.59 | 190.24 | 183.54 | 184.85 | 8,420 | -0.55(-0.30%) |