Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 164.51 | 165.86 | 163.99 | 165.68 | 2,307 | +1.59(+0.97%) |
Apr 27, 2012 | 164.06 | 165.44 | 163.69 | 164.09 | 2,302 | +1.23(+0.75%) |
Apr 26, 2012 | 162.34 | 163.69 | 161.85 | 162.86 | 3,200 | +0.43(+0.26%) |
Apr 25, 2012 | 165.89 | 165.89 | 162.43 | 162.43 | 2,874 | -2.24(-1.36%) |
Apr 24, 2012 | 163.38 | 165.95 | 162.61 | 164.67 | 2,608 | +1.53(+0.94%) |
Apr 23, 2012 | 160.65 | 163.81 | 159.61 | 163.14 | 2,276 | +0.89(+0.55%) |
Apr 20, 2012 | 158.35 | 163.93 | 158.02 | 162.25 | 2,260 | +5.43(+3.46%) |
Apr 19, 2012 | 163.32 | 163.32 | 155.93 | 156.82 | 1,675 | -7.11(-4.34%) |
Apr 18, 2012 | 157.04 | 164.03 | 157.04 | 163.93 | 4,502 | +6.90(+4.39%) |
Apr 17, 2012 | 158.29 | 158.29 | 155.59 | 157.04 | 4,258 | -1.69(-1.06%) |
Apr 16, 2012 | 158.17 | 158.91 | 156.48 | 158.72 | 2,805 | +1.32(+0.84%) |
Apr 13, 2012 | 155.99 | 158.51 | 153.39 | 157.40 | 2,420 | -0.40(-0.25%) |
Apr 12, 2012 | 151.21 | 158.88 | 151.21 | 157.80 | 3,531 | +7.20(+4.78%) |
Apr 11, 2012 | 145.72 | 152.47 | 144.81 | 150.60 | 14,351 | +6.19(+4.29%) |
Apr 10, 2012 | 150.91 | 150.91 | 143.03 | 144.41 | 2,876 | -7.48(-4.92%) |
Apr 09, 2012 | 152.96 | 154.80 | 149.50 | 151.89 | 4,427 | -4.23(-2.71%) |
Apr 05, 2012 | 154.52 | 157.04 | 153.76 | 156.12 | 3,383 | +1.01(+0.65%) |
Apr 04, 2012 | 153.26 | 155.10 | 150.20 | 155.10 | 9,117 | -0.25(-0.16%) |
Apr 03, 2012 | 161.14 | 162.71 | 155.10 | 155.35 | 8,033 | -7.05(-4.34%) |
Apr 02, 2012 | 161.76 | 163.81 | 161.24 | 162.40 | 3,361 | -0.21(-0.13%) |
Mar 30, 2012 | 166.23 | 166.23 | 162.00 | 162.61 | 1,810 | -2.18(-1.32%) |
Mar 29, 2012 | 165.47 | 166.00 | 162.28 | 164.79 | 1,745 | -1.66(-0.99%) |
Mar 28, 2012 | 167.83 | 167.83 | 165.59 | 166.45 | 946 | -2.05(-1.22%) |
Mar 27, 2012 | 168.19 | 170.00 | 167.83 | 168.50 | 2,028 | -0.18(-0.11%) |
Mar 26, 2012 | 174.32 | 177.79 | 165.89 | 168.68 | 6,724 | -4.20(-2.43%) |
Mar 23, 2012 | 172.06 | 174.14 | 172.06 | 172.88 | 956 | +1.66(+0.97%) |
Mar 22, 2012 | 170.22 | 171.53 | 169.57 | 171.23 | 1,795 | +0.43(+0.25%) |
Mar 21, 2012 | 172.94 | 173.40 | 170.74 | 170.80 | 619 | -0.86(-0.50%) |
Mar 20, 2012 | 170.98 | 173.19 | 169.36 | 171.66 | 2,541 | -2.54(-1.46%) |
Mar 19, 2012 | 171.17 | 174.72 | 171.17 | 174.20 | 3,199 | +1.69(+0.98%) |
Mar 16, 2012 | 162.89 | 173.10 | 161.69 | 172.51 | 5,619 | +11.22(+6.96%) |
Mar 15, 2012 | 166.17 | 166.29 | 161.30 | 161.30 | 2,547 | -5.06(-3.04%) |
Mar 14, 2012 | 165.44 | 169.88 | 164.03 | 166.35 | 9,495 | -0.21(-0.13%) |
Mar 13, 2012 | 162.19 | 167.76 | 161.21 | 166.57 | 4,472 | +4.97(+3.07%) |
Mar 12, 2012 | 163.99 | 166.26 | 161.60 | 161.60 | 4,640 | -2.85(-1.73%) |
Mar 09, 2012 | 165.59 | 165.59 | 160.93 | 164.45 | 3,953 | -1.10(-0.67%) |
Mar 08, 2012 | 162.34 | 166.66 | 160.59 | 165.56 | 3,761 | +4.05(+2.51%) |
Mar 07, 2012 | 158.78 | 163.17 | 157.93 | 161.51 | 4,272 | +2.45(+1.54%) |
Mar 06, 2012 | 165.89 | 167.30 | 157.10 | 159.06 | 6,115 | -10.47(-6.17%) |
Mar 05, 2012 | 176.13 | 176.13 | 166.50 | 169.53 | 7,104 | -7.16(-4.05%) |
Mar 02, 2012 | 176.62 | 178.79 | 175.61 | 176.68 | 3,407 | -0.67(-0.38%) |
Mar 01, 2012 | 175.00 | 179.96 | 175.00 | 177.36 | 3,734 | +1.96(+1.12%) |
Feb 29, 2012 | 176.22 | 176.22 | 173.23 | 175.40 | 3,099 | -1.99(-1.12%) |
Feb 28, 2012 | 177.85 | 179.07 | 172.46 | 177.39 | 6,015 | +0.03(+0.02%) |
Feb 27, 2012 | 177.60 | 178.15 | 175.80 | 177.36 | 4,584 | -2.78(-1.54%) |
Feb 24, 2012 | 176.78 | 181.24 | 175.47 | 180.14 | 5,281 | +3.82(+2.17%) |
Feb 23, 2012 | 177.33 | 177.60 | 172.83 | 176.32 | 9,459 | -1.13(-0.64%) |
Feb 22, 2012 | 177.75 | 180.41 | 177.20 | 177.45 | 3,355 | +0.52(+0.29%) |
Feb 21, 2012 | 175.09 | 177.69 | 172.62 | 176.93 | 14,059 | +3.33(+1.92%) |
Feb 17, 2012 | 176.29 | 178.70 | 170.47 | 173.59 | 12,318 | -1.65(-0.94%) |
Feb 16, 2012 | 166.59 | 177.08 | 166.59 | 175.25 | 5,117 | +9.33(+5.62%) |
Feb 15, 2012 | 169.44 | 169.44 | 165.21 | 165.92 | 5,066 | -3.67(-2.16%) |
Feb 14, 2012 | 173.35 | 174.57 | 166.19 | 169.59 | 10,966 | -4.74(-2.72%) |
Feb 13, 2012 | 175.74 | 177.69 | 173.72 | 174.33 | 2,962 | -0.31(-0.18%) |
Feb 10, 2012 | 171.54 | 174.63 | 166.87 | 174.63 | 10,372 | +0.67(+0.39%) |
Feb 09, 2012 | 171.42 | 177.36 | 168.06 | 173.96 | 3,305 | +3.55(+2.08%) |
Feb 08, 2012 | 166.16 | 174.02 | 165.12 | 170.41 | 6,850 | +3.91(+2.35%) |
Feb 07, 2012 | 168.00 | 168.00 | 163.47 | 166.50 | 1,938 | -0.89(-0.53%) |
Feb 06, 2012 | 165.06 | 170.08 | 164.85 | 167.39 | 3,411 | +1.04(+0.63%) |
Feb 03, 2012 | 166.87 | 167.23 | 164.48 | 166.35 | 3,780 | +0.03(+0.02%) |
Feb 02, 2012 | 168.46 | 168.46 | 164.54 | 166.31 | 7,213 | -2.60(-1.54%) |