Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 176.10 | 176.26 | 176.09 | 176.26 | 1,435 | -0.04(-0.02%) |
Mar 29, 2012 | 176.14 | 178.38 | 176.14 | 176.30 | 985 | -0.34(-0.19%) |
Mar 28, 2012 | 180.34 | 180.34 | 175.59 | 176.64 | 1,779 | -2.43(-1.36%) |
Mar 27, 2012 | 185.55 | 186.15 | 178.78 | 179.07 | 5,722 | -7.91(-4.23%) |
Mar 26, 2012 | 182.16 | 186.99 | 181.44 | 186.99 | 2,529 | +5.54(+3.05%) |
Mar 23, 2012 | 178.60 | 181.56 | 178.60 | 181.44 | 1,685 | +3.49(+1.96%) |
Mar 22, 2012 | 175.25 | 179.19 | 175.25 | 177.96 | 1,982 | +2.29(+1.30%) |
Mar 21, 2012 | 174.39 | 175.67 | 174.28 | 175.67 | 1,997 | +2.29(+1.32%) |
Mar 20, 2012 | 173.55 | 174.00 | 173.16 | 173.38 | 2,065 | -0.50(-0.28%) |
Mar 19, 2012 | 172.83 | 173.99 | 171.85 | 173.87 | 4,596 | -0.03(-0.02%) |
Mar 16, 2012 | 174.95 | 174.95 | 172.82 | 173.91 | 5,880 | -0.50(-0.29%) |
Mar 15, 2012 | 174.31 | 175.21 | 173.59 | 174.41 | 1,518 | +0.08(+0.04%) |
Mar 14, 2012 | 175.34 | 175.34 | 174.04 | 174.33 | 3,256 | -1.38(-0.79%) |
Mar 13, 2012 | 177.27 | 177.27 | 173.78 | 175.72 | 9,843 | -0.26(-0.15%) |
Mar 12, 2012 | 177.11 | 180.08 | 175.77 | 175.98 | 2,608 | -0.53(-0.30%) |
Mar 09, 2012 | 175.10 | 177.18 | 175.10 | 176.50 | 3,013 | +0.58(+0.33%) |
Mar 08, 2012 | 174.91 | 176.79 | 174.75 | 175.93 | 2,209 | +1.09(+0.62%) |
Mar 07, 2012 | 171.38 | 176.78 | 169.82 | 174.84 | 10,435 | +5.21(+3.07%) |
Mar 06, 2012 | 168.06 | 171.02 | 168.06 | 169.63 | 2,616 | +1.14(+0.67%) |
Mar 05, 2012 | 166.03 | 168.97 | 164.89 | 168.49 | 4,538 | +2.02(+1.21%) |
Mar 02, 2012 | 168.56 | 168.68 | 166.47 | 166.47 | 30,600 | -1.67(-0.99%) |
Mar 01, 2012 | 173.25 | 173.25 | 167.98 | 168.15 | 11,559 | -4.18(-2.43%) |
Feb 29, 2012 | 175.85 | 175.85 | 172.33 | 172.33 | 2,507 | -3.94(-2.24%) |
Feb 28, 2012 | 175.68 | 178.09 | 174.84 | 176.27 | 7,960 | +1.28(+0.73%) |
Feb 27, 2012 | 176.47 | 178.11 | 174.99 | 174.99 | 8,866 | -1.10(-0.63%) |
Feb 24, 2012 | 177.53 | 180.19 | 176.09 | 176.09 | 2,700 | -1.09(-0.61%) |
Feb 23, 2012 | 175.68 | 181.53 | 174.85 | 177.18 | 6,355 | +1.72(+0.98%) |
Feb 22, 2012 | 205.79 | 205.79 | 171.66 | 175.47 | 25,095 | -32.40(-15.59%) |
Feb 21, 2012 | 212.78 | 212.78 | 205.85 | 207.87 | 3,941 | +1.25(+0.60%) |
Feb 17, 2012 | 204.86 | 208.40 | 192.83 | 206.62 | 3,791 | +2.71(+1.33%) |
Feb 16, 2012 | 207.68 | 211.54 | 203.59 | 203.91 | 5,122 | -4.10(-1.97%) |
Feb 15, 2012 | 211.11 | 211.11 | 205.94 | 208.01 | 3,788 | -2.65(-1.26%) |
Feb 14, 2012 | 213.81 | 213.81 | 210.48 | 210.66 | 1,061 | -4.69(-2.18%) |
Feb 13, 2012 | 214.22 | 217.50 | 214.16 | 215.35 | 1,362 | +0.98(+0.46%) |
Feb 10, 2012 | 214.68 | 217.15 | 214.16 | 214.37 | 8,554 | -1.41(-0.65%) |
Feb 09, 2012 | 217.12 | 217.75 | 215.78 | 215.78 | 3,433 | -3.05(-1.40%) |
Feb 08, 2012 | 217.50 | 218.83 | 217.39 | 218.83 | 993 | +1.99(+0.92%) |
Feb 07, 2012 | 219.16 | 219.16 | 215.02 | 216.84 | 4,363 | -1.41(-0.65%) |
Feb 06, 2012 | 215.62 | 218.32 | 215.62 | 218.26 | 2,164 | +1.58(+0.73%) |
Feb 03, 2012 | 210.75 | 216.68 | 210.75 | 216.68 | 2,421 | +7.67(+3.67%) |
Feb 02, 2012 | 209.00 | 210.36 | 206.23 | 209.00 | 3,148 | +0.08(+0.04%) |
Feb 01, 2012 | 204.58 | 209.14 | 204.58 | 208.92 | 2,445 | +4.47(+2.19%) |
Jan 31, 2012 | 202.75 | 204.96 | 202.38 | 204.44 | 1,514 | +1.07(+0.53%) |
Jan 30, 2012 | 200.96 | 203.88 | 200.96 | 203.37 | 1,548 | +0.55(+0.27%) |
Jan 27, 2012 | 201.73 | 204.70 | 201.73 | 202.82 | 1,674 | -0.43(-0.21%) |
Jan 26, 2012 | 204.31 | 204.80 | 201.32 | 203.25 | 3,938 | +0.51(+0.25%) |
Jan 25, 2012 | 199.94 | 202.74 | 199.67 | 202.74 | 1,136 | +2.13(+1.06%) |
Jan 24, 2012 | 199.78 | 201.68 | 199.78 | 200.60 | 1,136 | +0.13(+0.06%) |
Jan 23, 2012 | 203.14 | 203.14 | 199.50 | 200.48 | 860 | -0.50(-0.25%) |
Jan 20, 2012 | 199.88 | 201.06 | 198.38 | 200.98 | 2,346 | +1.49(+0.75%) |
Jan 19, 2012 | 200.12 | 200.12 | 199.49 | 199.49 | 717 | -1.27(-0.63%) |
Jan 18, 2012 | 200.05 | 201.43 | 200.05 | 200.76 | 928 | +0.72(+0.36%) |
Jan 17, 2012 | 200.15 | 201.78 | 199.76 | 200.04 | 2,445 | +0.89(+0.44%) |
Jan 13, 2012 | 201.16 | 202.14 | 198.33 | 199.16 | 1,899 | -4.24(-2.09%) |
Jan 12, 2012 | 201.37 | 203.88 | 201.37 | 203.40 | 1,218 | +1.15(+0.57%) |
Jan 11, 2012 | 201.37 | 202.25 | 200.47 | 202.25 | 1,188 | +0.10(+0.05%) |
Jan 10, 2012 | 200.25 | 202.15 | 200.25 | 202.15 | 1,344 | +3.06(+1.54%) |
Jan 09, 2012 | 202.15 | 202.15 | 197.43 | 199.09 | 2,879 | -0.84(-0.42%) |
Jan 06, 2012 | 199.10 | 202.19 | 199.10 | 199.94 | 3,508 | -1.21(-0.60%) |
Jan 05, 2012 | 197.69 | 201.15 | 197.51 | 201.15 | 6,502 | +1.63(+0.82%) |