Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 199.72 | 201.00 | 193.68 | 195.69 | 2,371,639 | -3.73(-1.87%) |
Feb 28, 2012 | 201.66 | 203.35 | 197.74 | 199.42 | 1,410,169 | -2.38(-1.18%) |
Feb 27, 2012 | 201.17 | 203.78 | 199.73 | 201.80 | 1,405,335 | -0.56(-0.28%) |
Feb 24, 2012 | 202.36 | 203.74 | 201.37 | 202.36 | 857,623 | +0.66(+0.33%) |
Feb 23, 2012 | 198.20 | 201.80 | 196.22 | 201.70 | 1,700,121 | +2.64(+1.33%) |
Feb 22, 2012 | 201.07 | 201.63 | 198.63 | 199.06 | 1,756,523 | -1.95(-0.97%) |
Feb 21, 2012 | 201.60 | 202.19 | 199.62 | 201.00 | 1,368,949 | +1.35(+0.68%) |
Feb 17, 2012 | 200.87 | 201.24 | 197.97 | 199.65 | 962,245 | +0.56(+0.28%) |
Feb 16, 2012 | 195.20 | 199.62 | 193.22 | 199.09 | 1,569,742 | +3.73(+1.91%) |
Feb 15, 2012 | 195.66 | 198.00 | 193.94 | 195.36 | 2,052,536 | +1.52(+0.78%) |
Feb 14, 2012 | 192.20 | 194.74 | 192.00 | 193.84 | 1,111,497 | +1.48(+0.77%) |
Feb 13, 2012 | 192.29 | 193.15 | 189.49 | 192.36 | 641,825 | +2.94(+1.55%) |
Feb 10, 2012 | 189.89 | 190.71 | 188.37 | 189.43 | 1,040,924 | -1.29(-0.67%) |
Feb 09, 2012 | 191.34 | 191.90 | 187.74 | 190.71 | 904,771 | +0.07(+0.03%) |
Feb 08, 2012 | 191.11 | 192.38 | 188.53 | 190.65 | 1,072,307 | +0.23(+0.12%) |
Feb 07, 2012 | 187.87 | 190.78 | 185.17 | 190.41 | 1,576,500 | +2.11(+1.12%) |
Feb 06, 2012 | 184.08 | 188.37 | 182.76 | 188.30 | 1,174,043 | +3.86(+2.09%) |
Feb 03, 2012 | 183.65 | 184.77 | 182.59 | 184.44 | 833,081 | +3.33(+1.84%) |
Feb 02, 2012 | 180.52 | 182.86 | 179.23 | 181.11 | 1,091,918 | +1.05(+0.59%) |
Feb 01, 2012 | 181.94 | 182.20 | 178.74 | 180.06 | 1,126,168 | +0.00(+0.00%) |
Jan 31, 2012 | 182.89 | 183.42 | 178.11 | 180.06 | 1,051,390 | -1.12(-0.62%) |
Jan 30, 2012 | 181.28 | 182.30 | 178.80 | 181.18 | 755,587 | -2.41(-1.31%) |
Jan 27, 2012 | 180.22 | 184.24 | 180.19 | 183.59 | 981,775 | +2.11(+1.16%) |
Jan 26, 2012 | 188.44 | 189.09 | 180.58 | 181.47 | 1,215,434 | -5.74(-3.07%) |
Jan 25, 2012 | 181.57 | 187.81 | 179.59 | 187.21 | 1,351,743 | +5.05(+2.77%) |
Jan 24, 2012 | 181.18 | 182.56 | 179.43 | 182.17 | 933,992 | -0.69(-0.38%) |
Jan 23, 2012 | 178.87 | 183.39 | 178.44 | 182.86 | 1,779,734 | +5.41(+3.05%) |
Jan 20, 2012 | 178.44 | 178.64 | 175.93 | 177.45 | 1,310,283 | -1.09(-0.61%) |
Jan 19, 2012 | 180.85 | 181.24 | 177.80 | 178.54 | 1,336,331 | -1.35(-0.75%) |
Jan 18, 2012 | 176.00 | 179.89 | 174.71 | 179.89 | 1,187,103 | +4.19(+2.38%) |
Jan 17, 2012 | 176.33 | 177.12 | 174.15 | 175.70 | 1,401,582 | +1.95(+1.12%) |
Jan 13, 2012 | 175.01 | 175.60 | 172.37 | 173.75 | 1,304,430 | -2.97(-1.68%) |
Jan 12, 2012 | 177.68 | 179.43 | 176.16 | 176.72 | 1,924,642 | -1.62(-0.91%) |
Jan 11, 2012 | 181.51 | 181.94 | 177.78 | 178.34 | 1,482,376 | -3.30(-1.82%) |
Jan 10, 2012 | 182.73 | 183.49 | 180.88 | 181.64 | 1,544,277 | +2.44(+1.36%) |
Jan 09, 2012 | 180.45 | 181.21 | 178.67 | 179.20 | 1,140,645 | -0.89(-0.49%) |
Jan 06, 2012 | 182.30 | 182.93 | 179.92 | 180.09 | 946,223 | -1.98(-1.09%) |
Jan 05, 2012 | 180.49 | 183.26 | 178.54 | 182.07 | 1,080,248 | -0.33(-0.18%) |
Jan 04, 2012 | 179.76 | 182.79 | 178.21 | 182.40 | 1,070,470 | +8.58(+4.93%) |
Dec 30, 2011 | 173.16 | 174.94 | 173.13 | 173.82 | 677,663 | +0.07(+0.04%) |
Dec 29, 2011 | 171.97 | 174.12 | 171.51 | 173.75 | 581,306 | +2.18(+1.27%) |
Dec 28, 2011 | 176.16 | 176.69 | 170.59 | 171.58 | 948,376 | -4.55(-2.59%) |
Dec 27, 2011 | 173.99 | 177.19 | 173.75 | 176.13 | 741,320 | +1.81(+1.04%) |
Dec 23, 2011 | 174.78 | 175.60 | 172.96 | 174.32 | 546,918 | +2.80(+1.63%) |
Dec 21, 2011 | 168.77 | 171.91 | 166.07 | 171.51 | 1,618,497 | +2.61(+1.54%) |
Dec 20, 2011 | 163.76 | 169.32 | 163.69 | 168.91 | 1,585,897 | +8.54(+5.33%) |
Dec 19, 2011 | 166.10 | 166.60 | 159.60 | 160.36 | 1,940,070 | -4.88(-2.96%) |
Dec 16, 2011 | 163.69 | 166.30 | 162.62 | 165.24 | 2,383,361 | +3.55(+2.19%) |
Dec 15, 2011 | 164.92 | 165.38 | 160.32 | 161.70 | 2,550,837 | -0.07(-0.04%) |
Dec 14, 2011 | 167.29 | 167.29 | 160.84 | 161.76 | 2,985,559 | -7.30(-4.32%) |
Dec 13, 2011 | 174.82 | 178.24 | 167.39 | 169.06 | 1,887,962 | -4.70(-2.71%) |
Dec 12, 2011 | 176.59 | 177.06 | 170.64 | 173.77 | 1,668,433 | -6.41(-3.56%) |
Dec 09, 2011 | 174.56 | 180.87 | 174.56 | 180.18 | 1,529,581 | +6.31(+3.63%) |
Dec 08, 2011 | 181.50 | 182.58 | 173.21 | 173.87 | 1,809,697 | -8.38(-4.60%) |
Dec 07, 2011 | 184.19 | 184.29 | 180.11 | 182.25 | 2,051,728 | -3.09(-1.67%) |
Dec 06, 2011 | 183.66 | 187.12 | 182.02 | 185.34 | 1,753,668 | +1.05(+0.57%) |
Dec 05, 2011 | 186.13 | 186.92 | 182.28 | 184.29 | 1,461,830 | +2.37(+1.30%) |
Dec 02, 2011 | 182.51 | 185.38 | 181.41 | 181.92 | 1,650,960 | +1.58(+0.88%) |