Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 171.50 | 171.50 | 169.93 | 169.93 | 610 | -0.07(-0.04%) |
Apr 27, 2012 | 166.80 | 170.00 | 166.80 | 170.00 | 940 | +6.46(+3.95%) |
Apr 26, 2012 | 162.25 | 165.00 | 162.25 | 163.54 | 2,006 | +15.54(+10.50%) |
Apr 24, 2012 | 148.00 | 148.00 | 148.00 | 0 | +3.50(+2.42%) | |
Apr 23, 2012 | 144.25 | 144.65 | 143.64 | 144.50 | 545 | -4.96(-3.32%) |
Apr 20, 2012 | 149.64 | 150.50 | 149.46 | 149.46 | 55 | -4.21(-2.74%) |
Apr 18, 2012 | 153.68 | 153.68 | 153.68 | 0 | -2.32(-1.49%) | |
Apr 17, 2012 | 155.25 | 156.00 | 155.25 | 156.00 | 412 | -0.50(-0.32%) |
Apr 16, 2012 | 156.50 | 156.50 | 156.50 | 156.50 | 100 | -0.10(-0.06%) |
Apr 12, 2012 | 156.60 | 156.60 | 156.60 | 0 | +1.71(+1.11%) | |
Apr 11, 2012 | 153.50 | 154.89 | 153.50 | 154.89 | 280 | +6.24(+4.20%) |
Apr 10, 2012 | 150.00 | 150.00 | 148.00 | 148.65 | 115 | -4.85(-3.16%) |
Apr 05, 2012 | 153.50 | 153.50 | 153.50 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 155.75 | 155.75 | 153.25 | 153.50 | 638 | -11.30(-6.86%) |
Apr 02, 2012 | 164.80 | 164.80 | 164.80 | 0 | +7.80(+4.97%) | |
Mar 29, 2012 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | -8.00(-4.85%) |
Mar 28, 2012 | 164.25 | 165.00 | 164.25 | 165.00 | 130 | +0.50(+0.30%) |
Mar 27, 2012 | 166.00 | 166.00 | 164.50 | 164.50 | 505 | +1.50(+0.92%) |
Mar 23, 2012 | 163.00 | 163.00 | 163.00 | 0 | +1.00(+0.62%) | |
Mar 20, 2012 | 162.00 | 162.00 | 162.00 | 0 | -4.50(-2.70%) | |
Mar 19, 2012 | 168.50 | 168.50 | 166.50 | 166.50 | 200 | -3.90(-2.29%) |
Mar 16, 2012 | 170.40 | 170.40 | 170.40 | 170.40 | 20 | -1.55(-0.90%) |
Mar 15, 2012 | 169.90 | 171.95 | 169.50 | 171.95 | 215 | +2.70(+1.60%) |
Mar 14, 2012 | 171.05 | 171.05 | 169.25 | 169.25 | 674 | +3.00(+1.80%) |
Mar 13, 2012 | 166.75 | 166.75 | 165.15 | 166.25 | 69 | -2.75(-1.63%) |
Mar 12, 2012 | 167.00 | 169.00 | 167.00 | 169.00 | 124 | +1.00(+0.60%) |
Mar 09, 2012 | 168.00 | 168.00 | 168.00 | 168.00 | 5 | -2.25(-1.32%) |
Mar 08, 2012 | 170.25 | 170.25 | 170.25 | 170.25 | 10 | +6.00(+3.65%) |
Mar 07, 2012 | 164.25 | 164.25 | 164.25 | 164.25 | 100 | +0.25(+0.15%) |
Mar 06, 2012 | 165.25 | 165.25 | 164.00 | 164.00 | 170 | -9.00(-5.20%) |
Mar 05, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 181 | +0.75(+0.44%) |
Mar 01, 2012 | 172.25 | 172.25 | 172.25 | 0 | +2.75(+1.62%) | |
Feb 27, 2012 | 169.50 | 169.50 | 169.50 | 0 | -1.50(-0.88%) | |
Feb 24, 2012 | 166.90 | 171.00 | 166.90 | 171.00 | 195 | +4.00(+2.40%) |
Feb 23, 2012 | 165.10 | 167.00 | 165.10 | 167.00 | 107 | -5.75(-3.33%) |
Feb 21, 2012 | 172.75 | 172.75 | 172.75 | 172.75 | 0 | +3.55(+2.10%) |
Feb 17, 2012 | 169.50 | 169.50 | 169.20 | 169.20 | 275 | +6.25(+3.84%) |
Feb 16, 2012 | 162.95 | 162.95 | 162.95 | 162.95 | 30 | -3.80(-2.28%) |
Feb 15, 2012 | 165.75 | 166.75 | 165.75 | 166.75 | 46 | +1.25(+0.76%) |
Feb 14, 2012 | 165.50 | 165.50 | 165.50 | 165.50 | 1 | -7.50(-4.34%) |
Feb 13, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 7 | +1.50(+0.87%) |
Feb 09, 2012 | 171.50 | 171.50 | 171.50 | 0 | +4.00(+2.39%) | |
Feb 07, 2012 | 167.50 | 167.50 | 167.50 | 0 | +0.00(+0.00%) | |
Feb 06, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 10 | +3.20(+1.95%) |
Feb 02, 2012 | 164.30 | 164.30 | 164.30 | 0 | -2.70(-1.62%) | |
Feb 01, 2012 | 165.05 | 168.25 | 165.05 | 167.00 | 110 | +4.75(+2.93%) |
Jan 31, 2012 | 165.75 | 165.75 | 162.25 | 162.25 | 145 | -3.00(-1.82%) |
Jan 26, 2012 | 165.25 | 165.25 | 165.25 | 165.25 | 0 | +6.70(+4.23%) |
Jan 25, 2012 | 158.55 | 158.55 | 158.55 | 158.55 | 50 | -0.45(-0.28%) |
Jan 24, 2012 | 158.75 | 159.00 | 158.75 | 159.00 | 484 | -1.25(-0.78%) |
Jan 23, 2012 | 160.25 | 160.25 | 160.25 | 160.25 | 22 | +1.75(+1.10%) |
Jan 19, 2012 | 158.50 | 158.50 | 158.50 | 0 | +4.50(+2.92%) | |
Jan 18, 2012 | 154.25 | 154.25 | 154.00 | 154.00 | 80 | +9.00(+6.21%) |
Jan 13, 2012 | 145.00 | 145.00 | 145.00 | 0 | +3.25(+2.29%) | |
Jan 09, 2012 | 141.75 | 141.75 | 141.75 | 0 | +0.25(+0.18%) | |
Jan 06, 2012 | 144.25 | 144.25 | 141.50 | 141.50 | 125 | -0.75(-0.53%) |
Jan 04, 2012 | 142.25 | 142.25 | 142.25 | 0 | +8.00(+5.96%) | |
Dec 30, 2011 | 135.00 | 135.00 | 133.25 | 134.25 | 33 | -1.70(-1.25%) |
Dec 28, 2011 | 135.95 | 135.95 | 135.95 | 135.95 | 0 | -1.30(-0.95%) |
Dec 27, 2011 | 137.50 | 137.75 | 137.25 | 137.25 | 260 | +0.00(+0.00%) |
Dec 23, 2011 | 136.95 | 137.60 | 136.95 | 137.25 | 112 | -0.85(-0.62%) |
Dec 21, 2011 | 138.10 | 138.10 | 136.94 | 138.10 | 116 | +0.10(+0.07%) |
Dec 20, 2011 | 137.35 | 139.85 | 137.35 | 138.00 | 553 | +2.25(+1.66%) |
Dec 15, 2011 | 135.75 | 135.75 | 135.75 | 135.75 | 0 | +3.00(+2.26%) |
Dec 14, 2011 | 133.00 | 133.05 | 132.75 | 132.75 | 270 | -7.75(-5.52%) |
Dec 13, 2011 | 140.50 | 140.50 | 140.50 | 140.50 | 400 | -3.10(-2.16%) |
Dec 12, 2011 | 143.60 | 143.60 | 143.60 | 143.60 | 30 | -3.90(-2.64%) |
Dec 09, 2011 | 146.00 | 147.50 | 146.00 | 147.50 | 550 | +2.50(+1.72%) |
Dec 08, 2011 | 148.75 | 148.75 | 145.00 | 145.00 | 3,213 | -5.00(-3.33%) |
Dec 07, 2011 | 150.00 | 150.00 | 150.00 | 150.00 | 20 | -2.50(-1.64%) |
Dec 06, 2011 | 152.50 | 152.50 | 152.50 | 152.50 | 300 | +0.50(+0.33%) |
Dec 05, 2011 | 153.65 | 154.25 | 152.00 | 152.00 | 300 | -0.25(-0.16%) |
Dec 02, 2011 | 154.00 | 154.00 | 152.25 | 152.25 | 102 | +1.40(+0.93%) |
Dec 01, 2011 | 150.25 | 150.85 | 150.25 | 150.85 | 175 | +7.60(+5.31%) |
Nov 29, 2011 | 143.25 | 143.25 | 143.25 | 0 | -1.35(-0.93%) | |
Nov 28, 2011 | 144.60 | 144.60 | 144.60 | 144.60 | 5 | +7.60(+5.55%) |
Nov 23, 2011 | 137.00 | 137.00 | 137.00 | 0 | -4.35(-3.08%) | |
Nov 22, 2011 | 141.35 | 141.35 | 141.35 | 141.35 | 5 | -3.45(-2.38%) |
Nov 21, 2011 | 145.30 | 145.30 | 142.20 | 144.80 | 1,210 | -4.70(-3.14%) |
Nov 18, 2011 | 150.55 | 150.55 | 147.91 | 149.50 | 235 | -0.50(-0.33%) |
Nov 17, 2011 | 153.20 | 153.20 | 150.00 | 150.00 | 741 | -5.50(-3.54%) |
Nov 16, 2011 | 156.20 | 156.20 | 155.50 | 155.50 | 520 | -3.60(-2.26%) |
Nov 15, 2011 | 159.10 | 159.10 | 159.10 | 159.10 | 4 | -0.05(-0.03%) |
Nov 11, 2011 | 159.15 | 159.15 | 159.15 | 0 | +2.30(+1.47%) | |
Nov 10, 2011 | 156.85 | 156.85 | 156.85 | 156.85 | 300 | -5.15(-3.18%) |
Nov 08, 2011 | 162.00 | 162.00 | 162.00 | 0 | +1.25(+0.78%) | |
Nov 07, 2011 | 160.75 | 161.00 | 160.75 | 160.75 | 163 | +0.75(+0.47%) |
Nov 04, 2011 | 161.20 | 161.50 | 160.00 | 160.00 | 208 | -2.50(-1.54%) |
Nov 03, 2011 | 162.63 | 163.25 | 161.25 | 162.50 | 2,442 | +13.50(+9.06%) |
Nov 01, 2011 | 149.00 | 149.00 | 149.00 | 0 | -10.75(-6.73%) | |
Oct 31, 2011 | 158.95 | 159.75 | 158.95 | 159.75 | 3,081 | -3.75(-2.29%) |
Oct 28, 2011 | 163.80 | 165.65 | 163.50 | 163.50 | 1,419 | +4.10(+2.57%) |
Oct 27, 2011 | 160.80 | 164.90 | 159.40 | 159.40 | 1,722 | +11.07(+7.46%) |
Oct 26, 2011 | 149.05 | 149.05 | 148.33 | 148.33 | 110 | +1.33(+0.90%) |
Oct 25, 2011 | 148.00 | 149.15 | 147.00 | 147.00 | 123 | +2.20(+1.52%) |
Oct 24, 2011 | 144.80 | 144.80 | 144.80 | 144.80 | 50 | +5.80(+4.17%) |
Oct 20, 2011 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | -3.00(-2.11%) |
Oct 19, 2011 | 142.10 | 142.10 | 141.85 | 142.00 | 1,205 | +1.70(+1.21%) |
Oct 18, 2011 | 140.30 | 140.97 | 140.30 | 140.30 | 136 | +0.55(+0.39%) |
Oct 17, 2011 | 142.75 | 142.75 | 139.75 | 139.75 | 170 | +6.20(+4.64%) |
Oct 11, 2011 | 133.55 | 133.55 | 133.55 | 133.55 | 0 | +1.30(+0.98%) |
Oct 10, 2011 | 133.49 | 134.50 | 132.25 | 132.25 | 1,030 | +6.50(+5.17%) |
Oct 07, 2011 | 126.85 | 126.85 | 125.75 | 125.75 | 235 | +0.75(+0.60%) |
Oct 06, 2011 | 121.70 | 125.00 | 121.70 | 125.00 | 530 | +12.90(+11.51%) |
Oct 04, 2011 | 112.10 | 112.10 | 112.10 | 112.10 | 0 | -1.90(-1.67%) |
Oct 03, 2011 | 118.75 | 118.75 | 114.00 | 114.00 | 1,835 | -10.25(-8.25%) |
Sep 30, 2011 | 125.45 | 125.45 | 124.25 | 124.25 | 3,845 | -8.25(-6.23%) |
Sep 29, 2011 | 132.10 | 132.50 | 132.10 | 132.50 | 35 | +3.74(+2.90%) |
Sep 28, 2011 | 131.95 | 131.95 | 128.76 | 128.76 | 106 | -2.24(-1.71%) |
Sep 27, 2011 | 131.15 | 131.15 | 129.45 | 131.00 | 400 | +8.25(+6.72%) |
Sep 26, 2011 | 122.75 | 122.75 | 122.75 | 122.75 | 245 | -2.25(-1.80%) |
Sep 23, 2011 | 121.45 | 125.00 | 121.45 | 125.00 | 340 | -0.75(-0.60%) |
Sep 22, 2011 | 127.00 | 127.00 | 125.75 | 125.75 | 153 | -16.25(-11.44%) |
Sep 20, 2011 | 142.00 | 142.00 | 142.00 | 0 | +3.50(+2.53%) | |
Sep 19, 2011 | 138.50 | 138.50 | 138.50 | 138.50 | 20 | -6.25(-4.32%) |
Sep 16, 2011 | 143.60 | 144.75 | 142.75 | 144.75 | 305 | +1.25(+0.87%) |
Sep 15, 2011 | 141.00 | 143.50 | 141.00 | 143.50 | 1,456 | +5.75(+4.17%) |
Sep 14, 2011 | 136.49 | 137.75 | 136.49 | 137.75 | 200 | +6.00(+4.55%) |
Sep 13, 2011 | 130.00 | 131.75 | 130.00 | 131.75 | 303 | +4.35(+3.41%) |
Sep 12, 2011 | 126.90 | 129.00 | 126.90 | 127.40 | 1,025 | -4.08(-3.10%) |
Sep 09, 2011 | 133.00 | 133.00 | 131.48 | 131.48 | 55 | -3.72(-2.75%) |
Sep 06, 2011 | 135.20 | 135.20 | 135.20 | 135.20 | 0 | -11.45(-7.81%) |
Sep 02, 2011 | 146.65 | 146.65 | 146.65 | 146.65 | 10,103 | -2.95(-1.97%) |
Aug 31, 2011 | 149.60 | 149.60 | 149.60 | 0 | +1.91(+1.29%) | |
Aug 30, 2011 | 147.69 | 147.69 | 147.69 | 147.69 | 100 | -0.58(-0.39%) |
Aug 29, 2011 | 148.70 | 148.70 | 148.27 | 148.27 | 800 | +6.02(+4.23%) |
Aug 25, 2011 | 142.25 | 142.25 | 142.25 | 0 | -1.75(-1.22%) | |
Aug 24, 2011 | 143.30 | 145.00 | 143.00 | 144.00 | 14,666 | +7.40(+5.42%) |
Aug 23, 2011 | 136.60 | 136.60 | 136.60 | 136.60 | 560 | +2.49(+1.86%) |
Aug 22, 2011 | 137.85 | 137.85 | 134.11 | 134.11 | 3,711 | -3.02(-2.20%) |
Aug 19, 2011 | 138.55 | 138.55 | 136.80 | 137.13 | 355 | -4.12(-2.92%) |
Aug 18, 2011 | 148.75 | 148.75 | 141.25 | 141.25 | 785 | -10.75(-7.07%) |
Aug 17, 2011 | 152.25 | 152.25 | 152.00 | 152.00 | 34 | -0.26(-0.17%) |
Aug 16, 2011 | 152.26 | 152.26 | 152.26 | 152.26 | 150 | -7.49(-4.69%) |
Aug 15, 2011 | 159.55 | 161.00 | 158.00 | 159.75 | 962 | +0.00(+0.00%) |
Aug 12, 2011 | 156.75 | 160.00 | 156.75 | 159.75 | 775 | +5.71(+3.71%) |
Aug 11, 2011 | 148.00 | 154.04 | 147.70 | 154.04 | 353 | +7.30(+4.97%) |
Aug 10, 2011 | 153.50 | 153.50 | 145.75 | 146.74 | 427 | -5.26(-3.46%) |
Aug 09, 2011 | 152.25 | 153.50 | 145.35 | 152.00 | 1,356 | +8.00(+5.56%) |
Aug 08, 2011 | 144.40 | 146.95 | 138.00 | 144.00 | 1,507 | -10.75(-6.95%) |
Aug 05, 2011 | 157.75 | 157.75 | 154.75 | 154.75 | 555 | -4.25(-2.67%) |
Aug 04, 2011 | 161.35 | 161.35 | 157.40 | 159.00 | 665 | -7.25(-4.36%) |
Aug 03, 2011 | 170.30 | 170.30 | 166.00 | 166.25 | 497 | -7.75(-4.45%) |
Aug 02, 2011 | 175.50 | 175.75 | 174.00 | 174.00 | 183 | -5.70(-3.17%) |
Aug 01, 2011 | 188.45 | 188.45 | 179.70 | 179.70 | 201 | -2.70(-1.48%) |
Jul 29, 2011 | 183.20 | 183.20 | 181.00 | 182.40 | 409 | -3.60(-1.94%) |
Jul 28, 2011 | 179.70 | 186.00 | 179.70 | 186.00 | 64 | -5.95(-3.10%) |
Jul 27, 2011 | 193.25 | 193.25 | 191.95 | 191.95 | 531 | -1.30(-0.67%) |
Jul 26, 2011 | 193.75 | 195.25 | 193.25 | 193.25 | 53 | -4.00(-2.03%) |
Jul 25, 2011 | 197.25 | 197.25 | 197.25 | 197.25 | 30 | +0.50(+0.25%) |
Jul 22, 2011 | 196.75 | 196.75 | 196.75 | 196.75 | 1,061 | +3.75(+1.94%) |
Jul 21, 2011 | 191.50 | 193.00 | 191.50 | 193.00 | 90 | -1.10(-0.57%) |
Jul 20, 2011 | 193.25 | 194.10 | 191.00 | 194.10 | 150 | -1.15(-0.59%) |
Jul 19, 2011 | 194.80 | 195.25 | 194.80 | 195.25 | 55 | +5.70(+3.01%) |
Jul 18, 2011 | 190.75 | 191.75 | 187.50 | 189.55 | 156 | -3.50(-1.81%) |
Jul 15, 2011 | 194.80 | 194.80 | 193.05 | 193.05 | 167 | +3.80(+2.01%) |
Jul 14, 2011 | 189.25 | 189.25 | 189.25 | 189.25 | 100 | -0.75(-0.39%) |
Jul 13, 2011 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | +7.25(+3.97%) |
Jul 12, 2011 | 182.75 | 182.75 | 182.75 | 182.75 | 115 | +0.85(+0.47%) |
Jul 11, 2011 | 182.65 | 183.00 | 180.31 | 181.90 | 549 | -9.25(-4.84%) |
Jul 08, 2011 | 192.75 | 192.75 | 191.00 | 191.15 | 68 | -3.05(-1.57%) |
Jul 07, 2011 | 193.75 | 194.38 | 193.75 | 194.20 | 200 | +5.60(+2.97%) |
Jul 06, 2011 | 190.65 | 190.65 | 188.60 | 188.60 | 635 | -0.72(-0.38%) |
Jul 05, 2011 | 190.00 | 190.00 | 189.32 | 189.32 | 75 | +4.32(+2.34%) |
Jul 01, 2011 | 184.10 | 185.00 | 184.10 | 185.00 | 110 | +1.60(+0.87%) |
Jun 30, 2011 | 184.15 | 185.25 | 183.25 | 183.40 | 330 | -0.70(-0.38%) |
Jun 29, 2011 | 182.00 | 184.10 | 182.00 | 184.10 | 800 | +1.85(+1.02%) |
Jun 28, 2011 | 179.83 | 182.25 | 179.83 | 182.25 | 266 | +7.20(+4.11%) |
Jun 27, 2011 | 175.05 | 175.05 | 175.05 | 175.05 | 5 | +3.60(+2.10%) |
Jun 23, 2011 | 171.45 | 171.45 | 171.45 | 0 | -5.30(-3.00%) | |
Jun 21, 2011 | 176.75 | 176.75 | 176.75 | 0 | +6.50(+3.82%) | |
Jun 17, 2011 | 170.25 | 170.25 | 170.25 | 170.25 | 1,000 | +4.50(+2.71%) |
Jun 16, 2011 | 166.00 | 166.00 | 165.75 | 165.75 | 14 | +1.50(+0.91%) |
Jun 15, 2011 | 169.40 | 169.40 | 164.25 | 164.25 | 98 | -7.55(-4.39%) |
Jun 14, 2011 | 171.80 | 171.80 | 171.80 | 171.80 | 20 | +2.55(+1.51%) |
Jun 13, 2011 | 168.35 | 169.25 | 168.35 | 169.25 | 60 | +0.50(+0.30%) |
Jun 10, 2011 | 169.75 | 169.75 | 168.75 | 168.75 | 180 | -3.61(-2.09%) |
Jun 09, 2011 | 169.00 | 173.00 | 169.00 | 172.36 | 251 | +5.36(+3.21%) |
Jun 07, 2011 | 167.00 | 167.00 | 167.00 | 0 | -1.00(-0.60%) | |
Jun 06, 2011 | 169.35 | 169.40 | 167.50 | 168.00 | 248 | +1.25(+0.75%) |
Jun 03, 2011 | 166.75 | 166.75 | 166.75 | 166.75 | 1 | +10.75(+6.89%) |
May 23, 2011 | 156.00 | 156.00 | 156.00 | 0 | -7.00(-4.29%) | |
May 20, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 12 | -3.00(-1.81%) |
May 19, 2011 | 163.75 | 166.00 | 163.75 | 166.00 | 60 | +2.50(+1.53%) |
May 17, 2011 | 163.50 | 163.50 | 163.50 | 0 | -1.70(-1.03%) | |
May 16, 2011 | 165.20 | 168.25 | 165.20 | 165.20 | 100 | -3.05(-1.81%) |
May 12, 2011 | 168.25 | 168.25 | 168.25 | 168.25 | 0 | +0.25(+0.15%) |
May 06, 2011 | 168.00 | 168.00 | 168.00 | 0 | -2.50(-1.47%) | |
May 05, 2011 | 170.75 | 170.75 | 170.50 | 170.50 | 32 | -3.25(-1.87%) |
May 04, 2011 | 175.00 | 175.00 | 173.75 | 173.75 | 574 | -8.21(-4.51%) |
May 03, 2011 | 178.00 | 181.96 | 178.00 | 181.96 | 353 | +3.21(+1.80%) |