Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 178.81 | 179.80 | 177.50 | 179.32 | 90,215 | +0.28(+0.16%) |
Apr 27, 2012 | 180.00 | 180.60 | 178.93 | 179.04 | 122,417 | +0.00(+0.00%) |
Apr 26, 2012 | 177.04 | 180.06 | 176.78 | 179.04 | 136,521 | +1.78(+1.00%) |
Apr 25, 2012 | 174.30 | 177.62 | 173.26 | 177.26 | 202,869 | +5.33(+3.10%) |
Apr 24, 2012 | 170.00 | 173.26 | 170.00 | 171.93 | 306,825 | -1.52(-0.88%) |
Apr 23, 2012 | 175.00 | 175.40 | 171.62 | 173.45 | 284,252 | -3.34(-1.89%) |
Apr 20, 2012 | 177.58 | 179.25 | 176.77 | 176.79 | 83,034 | +0.49(+0.28%) |
Apr 19, 2012 | 178.11 | 179.36 | 173.98 | 176.30 | 156,424 | -1.33(-0.75%) |
Apr 18, 2012 | 178.20 | 179.38 | 177.27 | 177.63 | 121,807 | -1.45(-0.81%) |
Apr 17, 2012 | 177.24 | 180.12 | 176.48 | 179.08 | 98,716 | +2.88(+1.63%) |
Apr 16, 2012 | 178.62 | 179.80 | 175.16 | 176.20 | 140,859 | -1.37(-0.77%) |
Apr 13, 2012 | 179.07 | 180.81 | 177.26 | 177.57 | 140,241 | -2.31(-1.28%) |
Apr 12, 2012 | 174.76 | 179.94 | 174.58 | 179.88 | 271,925 | +5.27(+3.02%) |
Apr 11, 2012 | 175.91 | 176.78 | 174.24 | 174.61 | 279,207 | +1.04(+0.60%) |
Apr 10, 2012 | 178.23 | 178.69 | 173.50 | 173.57 | 199,780 | -4.66(-2.61%) |
Apr 09, 2012 | 177.03 | 179.55 | 177.00 | 178.23 | 135,416 | -3.18(-1.75%) |
Apr 05, 2012 | 181.94 | 182.47 | 180.77 | 181.41 | 127,325 | -1.26(-0.69%) |
Apr 04, 2012 | 183.06 | 184.35 | 179.70 | 182.67 | 205,914 | -2.41(-1.30%) |
Apr 03, 2012 | 184.39 | 186.25 | 182.80 | 185.08 | 137,983 | +0.91(+0.49%) |
Apr 02, 2012 | 184.20 | 186.57 | 182.69 | 184.17 | 177,292 | -0.58(-0.31%) |
Mar 30, 2012 | 183.06 | 186.43 | 181.97 | 184.75 | 216,243 | +1.73(+0.95%) |
Mar 29, 2012 | 183.11 | 183.35 | 180.76 | 183.02 | 208,028 | -0.73(-0.40%) |
Mar 28, 2012 | 190.00 | 190.00 | 183.00 | 183.75 | 297,709 | -5.92(-3.12%) |
Mar 27, 2012 | 188.80 | 190.02 | 187.37 | 189.67 | 196,230 | +0.95(+0.50%) |
Mar 26, 2012 | 185.02 | 189.33 | 184.93 | 188.72 | 224,985 | +5.22(+2.84%) |
Mar 23, 2012 | 182.81 | 183.50 | 180.68 | 183.50 | 168,921 | +0.46(+0.25%) |
Mar 22, 2012 | 182.90 | 183.29 | 180.33 | 183.04 | 330,113 | -1.56(-0.85%) |
Mar 21, 2012 | 184.48 | 185.34 | 183.49 | 184.60 | 134,667 | +0.60(+0.33%) |
Mar 20, 2012 | 183.68 | 184.89 | 183.00 | 184.00 | 251,749 | -0.15(-0.08%) |
Mar 19, 2012 | 183.97 | 185.15 | 182.20 | 184.15 | 142,742 | -0.05(-0.03%) |
Mar 16, 2012 | 181.59 | 184.76 | 181.45 | 184.20 | 228,216 | +2.42(+1.33%) |
Mar 15, 2012 | 177.78 | 181.91 | 177.32 | 181.78 | 154,969 | +3.90(+2.19%) |
Mar 14, 2012 | 180.57 | 180.93 | 176.77 | 177.88 | 171,067 | -2.92(-1.62%) |
Mar 13, 2012 | 179.11 | 180.80 | 177.93 | 180.80 | 132,041 | +3.09(+1.74%) |
Mar 12, 2012 | 179.56 | 180.24 | 177.07 | 177.71 | 131,239 | -2.20(-1.22%) |
Mar 09, 2012 | 178.18 | 181.13 | 177.96 | 179.91 | 156,945 | +2.13(+1.20%) |
Mar 08, 2012 | 176.86 | 178.59 | 176.41 | 177.78 | 161,484 | +2.60(+1.48%) |
Mar 07, 2012 | 172.53 | 175.55 | 172.53 | 175.18 | 174,202 | +2.22(+1.28%) |
Mar 06, 2012 | 169.67 | 174.93 | 169.67 | 172.96 | 314,180 | -4.23(-2.39%) |
Mar 05, 2012 | 179.55 | 181.96 | 176.34 | 177.19 | 353,252 | -2.91(-1.62%) |
Mar 02, 2012 | 182.59 | 183.91 | 179.55 | 180.10 | 141,869 | -3.11(-1.70%) |
Mar 01, 2012 | 180.91 | 184.00 | 180.04 | 183.21 | 175,326 | +2.93(+1.63%) |
Feb 29, 2012 | 182.08 | 182.85 | 178.50 | 180.28 | 222,682 | -1.76(-0.97%) |
Feb 28, 2012 | 184.24 | 186.46 | 181.99 | 182.04 | 283,000 | -2.07(-1.12%) |
Feb 27, 2012 | 179.06 | 184.68 | 178.67 | 184.11 | 209,464 | +3.16(+1.75%) |
Feb 24, 2012 | 180.57 | 183.33 | 180.50 | 180.95 | 150,126 | +0.45(+0.25%) |
Feb 23, 2012 | 179.73 | 181.46 | 178.48 | 180.50 | 92,270 | +0.90(+0.50%) |
Feb 22, 2012 | 177.58 | 180.45 | 177.05 | 179.60 | 139,879 | +0.99(+0.55%) |
Feb 21, 2012 | 178.61 | 179.96 | 176.10 | 178.61 | 172,529 | +0.22(+0.12%) |
Feb 17, 2012 | 181.73 | 181.73 | 177.61 | 178.39 | 164,700 | -2.86(-1.58%) |
Feb 16, 2012 | 178.80 | 181.82 | 178.07 | 181.25 | 171,222 | +2.81(+1.57%) |
Feb 15, 2012 | 181.24 | 182.85 | 178.06 | 178.44 | 206,333 | -2.06(-1.14%) |
Feb 14, 2012 | 179.99 | 181.87 | 179.36 | 180.50 | 194,084 | -1.26(-0.69%) |
Feb 13, 2012 | 181.80 | 183.45 | 180.89 | 181.76 | 196,588 | +0.62(+0.34%) |
Feb 10, 2012 | 180.50 | 182.69 | 175.74 | 181.14 | 272,345 | -3.74(-2.02%) |
Feb 09, 2012 | 182.57 | 186.30 | 180.65 | 184.88 | 415,471 | +1.60(+0.87%) |
Feb 08, 2012 | 179.61 | 186.39 | 179.61 | 183.28 | 331,230 | +3.67(+2.04%) |
Feb 07, 2012 | 179.98 | 182.53 | 178.83 | 179.61 | 261,685 | -1.26(-0.70%) |
Feb 06, 2012 | 182.18 | 183.44 | 179.28 | 180.87 | 163,880 | -2.99(-1.63%) |
Feb 03, 2012 | 183.34 | 185.28 | 181.35 | 183.86 | 225,542 | +3.84(+2.13%) |
Feb 02, 2012 | 179.45 | 180.90 | 179.10 | 180.02 | 84,494 | +0.91(+0.51%) |