Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 165.00 | 165.00 | 163.00 | 164.40 | 7,052 | -3.40(-2.03%) |
Apr 27, 2012 | 165.40 | 168.40 | 162.60 | 167.80 | 8,487 | +2.80(+1.70%) |
Apr 26, 2012 | 164.00 | 166.00 | 163.40 | 165.00 | 3,917 | +0.60(+0.36%) |
Apr 25, 2012 | 167.00 | 168.00 | 163.80 | 164.40 | 9,597 | -0.60(-0.36%) |
Apr 24, 2012 | 166.00 | 167.20 | 163.80 | 165.00 | 11,488 | -1.38(-0.83%) |
Apr 23, 2012 | 164.20 | 168.40 | 163.60 | 166.38 | 12,510 | +0.18(+0.11%) |
Apr 20, 2012 | 166.40 | 167.00 | 164.80 | 166.20 | 10,054 | +1.60(+0.97%) |
Apr 19, 2012 | 165.20 | 167.40 | 163.40 | 164.60 | 9,424 | -0.80(-0.48%) |
Apr 18, 2012 | 166.00 | 167.00 | 164.20 | 165.40 | 4,935 | -0.40(-0.24%) |
Apr 17, 2012 | 164.00 | 169.00 | 164.00 | 165.80 | 14,456 | +2.00(+1.22%) |
Apr 16, 2012 | 163.00 | 167.00 | 158.20 | 163.80 | 14,776 | +0.00(+0.00%) |
Apr 13, 2012 | 161.40 | 164.80 | 161.20 | 163.80 | 7,224 | +1.40(+0.86%) |
Apr 12, 2012 | 162.00 | 163.94 | 160.30 | 162.40 | 13,241 | +0.20(+0.12%) |
Apr 11, 2012 | 162.60 | 162.60 | 161.40 | 162.20 | 8,038 | +1.20(+0.75%) |
Apr 10, 2012 | 162.60 | 163.00 | 160.40 | 161.00 | 8,282 | -1.00(-0.62%) |
Apr 09, 2012 | 159.40 | 162.60 | 155.40 | 162.00 | 21,208 | +0.00(+0.00%) |
Apr 05, 2012 | 160.00 | 163.80 | 159.20 | 162.00 | 12,568 | +0.70(+0.43%) |
Apr 04, 2012 | 159.00 | 161.80 | 159.00 | 161.30 | 8,839 | +0.30(+0.19%) |
Apr 03, 2012 | 160.00 | 161.60 | 157.90 | 161.00 | 8,840 | +1.00(+0.62%) |
Apr 02, 2012 | 155.60 | 162.00 | 155.60 | 160.00 | 8,162 | +4.40(+2.83%) |
Mar 30, 2012 | 159.20 | 159.20 | 153.80 | 155.60 | 9,000 | -2.20(-1.39%) |
Mar 29, 2012 | 162.40 | 165.00 | 155.80 | 157.80 | 11,290 | -5.60(-3.43%) |
Mar 28, 2012 | 161.80 | 163.60 | 160.00 | 163.40 | 9,776 | +2.20(+1.36%) |
Mar 27, 2012 | 163.60 | 165.00 | 159.80 | 161.20 | 9,518 | -2.40(-1.47%) |
Mar 26, 2012 | 165.60 | 167.00 | 161.20 | 163.60 | 9,227 | -0.20(-0.12%) |
Mar 23, 2012 | 164.00 | 164.00 | 161.40 | 163.80 | 3,202 | -0.20(-0.12%) |
Mar 22, 2012 | 162.20 | 164.20 | 160.80 | 164.00 | 12,000 | +1.40(+0.86%) |
Mar 21, 2012 | 162.60 | 165.00 | 161.20 | 162.60 | 9,824 | +0.40(+0.25%) |
Mar 20, 2012 | 166.00 | 166.00 | 161.60 | 162.20 | 8,440 | -4.00(-2.41%) |
Mar 19, 2012 | 159.20 | 170.00 | 158.40 | 166.20 | 10,155 | +7.40(+4.66%) |
Mar 16, 2012 | 158.20 | 160.20 | 157.60 | 158.80 | 7,567 | +0.80(+0.51%) |
Mar 15, 2012 | 157.80 | 158.20 | 154.60 | 158.00 | 3,505 | +0.80(+0.51%) |
Mar 14, 2012 | 157.80 | 161.00 | 156.60 | 157.20 | 4,942 | -0.80(-0.51%) |
Mar 13, 2012 | 148.60 | 159.00 | 148.60 | 158.00 | 7,386 | +11.00(+7.48%) |
Mar 12, 2012 | 138.80 | 147.60 | 138.80 | 147.00 | 7,797 | +7.80(+5.60%) |
Mar 09, 2012 | 137.00 | 141.60 | 137.00 | 139.20 | 11,537 | +2.20(+1.61%) |
Mar 08, 2012 | 139.00 | 139.00 | 136.20 | 137.00 | 13,554 | -1.00(-0.72%) |
Mar 07, 2012 | 137.20 | 138.80 | 137.00 | 138.00 | 14,140 | +1.00(+0.73%) |
Mar 06, 2012 | 137.60 | 138.00 | 136.30 | 137.00 | 8,738 | -2.20(-1.58%) |
Mar 05, 2012 | 136.00 | 139.60 | 135.40 | 139.20 | 3,580 | +3.00(+2.20%) |
Mar 02, 2012 | 136.80 | 138.40 | 135.40 | 136.20 | 6,697 | -0.20(-0.15%) |
Mar 01, 2012 | 138.20 | 139.20 | 136.20 | 136.40 | 14,061 | -1.00(-0.73%) |
Feb 29, 2012 | 140.60 | 142.80 | 136.20 | 137.40 | 13,905 | -3.20(-2.28%) |
Feb 28, 2012 | 139.60 | 141.20 | 139.40 | 140.60 | 4,471 | +1.40(+1.01%) |
Feb 27, 2012 | 140.20 | 140.80 | 138.00 | 139.20 | 2,520 | -2.00(-1.42%) |
Feb 24, 2012 | 142.60 | 142.80 | 140.60 | 141.20 | 2,307 | -1.60(-1.12%) |
Feb 23, 2012 | 139.60 | 143.20 | 139.40 | 142.80 | 4,545 | +3.20(+2.29%) |
Feb 22, 2012 | 139.80 | 140.80 | 139.40 | 139.60 | 3,192 | -0.20(-0.14%) |
Feb 21, 2012 | 141.00 | 143.00 | 137.60 | 139.80 | 2,549 | -1.40(-0.99%) |
Feb 17, 2012 | 140.20 | 141.40 | 140.00 | 141.20 | 6,800 | +1.20(+0.86%) |
Feb 16, 2012 | 141.20 | 142.56 | 139.60 | 140.00 | 4,176 | -1.00(-0.71%) |
Feb 15, 2012 | 144.40 | 144.80 | 140.00 | 141.00 | 3,742 | -2.60(-1.81%) |
Feb 14, 2012 | 146.80 | 148.40 | 142.60 | 143.60 | 3,183 | -3.40(-2.31%) |
Feb 13, 2012 | 146.80 | 147.00 | 145.80 | 147.00 | 2,524 | +1.60(+1.10%) |
Feb 10, 2012 | 142.00 | 146.40 | 141.40 | 145.40 | 13,551 | +1.40(+0.97%) |
Feb 09, 2012 | 145.00 | 146.20 | 142.80 | 144.00 | 6,755 | -0.60(-0.41%) |
Feb 08, 2012 | 144.00 | 145.80 | 144.00 | 144.60 | 3,256 | +0.60(+0.42%) |
Feb 07, 2012 | 142.80 | 144.00 | 141.40 | 144.00 | 8,898 | +1.60(+1.12%) |
Feb 06, 2012 | 142.40 | 144.00 | 141.40 | 142.40 | 6,681 | -1.20(-0.84%) |
Feb 03, 2012 | 148.40 | 148.40 | 141.40 | 143.60 | 9,959 | -1.60(-1.10%) |
Feb 02, 2012 | 146.40 | 146.40 | 145.00 | 145.20 | 4,195 | -0.60(-0.41%) |