Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 192.78 | 194.45 | 192.78 | 193.31 | 1,654 | -0.32(-0.16%) |
Apr 27, 2012 | 193.64 | 195.28 | 193.40 | 193.63 | 1,063 | +0.42(+0.22%) |
Apr 26, 2012 | 194.45 | 196.97 | 192.78 | 193.21 | 5,223 | -2.73(-1.39%) |
Apr 25, 2012 | 187.19 | 196.96 | 186.87 | 195.94 | 37,496 | +11.02(+5.96%) |
Apr 24, 2012 | 185.07 | 185.90 | 184.92 | 184.92 | 1,030 | +0.52(+0.28%) |
Apr 23, 2012 | 181.89 | 184.40 | 181.21 | 184.40 | 2,886 | +0.67(+0.36%) |
Apr 20, 2012 | 181.47 | 183.73 | 180.22 | 183.73 | 4,613 | +5.11(+2.86%) |
Apr 19, 2012 | 179.54 | 179.54 | 176.15 | 178.63 | 3,459 | -1.56(-0.87%) |
Apr 18, 2012 | 179.37 | 180.19 | 179.37 | 180.19 | 587 | +0.78(+0.43%) |
Apr 17, 2012 | 176.11 | 180.29 | 176.06 | 179.41 | 3,328 | +0.44(+0.25%) |
Apr 16, 2012 | 177.61 | 178.96 | 175.13 | 178.96 | 1,393 | +2.24(+1.27%) |
Apr 13, 2012 | 181.43 | 181.43 | 176.01 | 176.73 | 2,321 | -4.74(-2.61%) |
Apr 12, 2012 | 181.54 | 181.71 | 179.82 | 181.46 | 5,361 | +0.02(+0.01%) |
Apr 11, 2012 | 178.17 | 181.44 | 178.17 | 181.44 | 2,264 | +4.58(+2.59%) |
Apr 10, 2012 | 175.33 | 179.37 | 171.66 | 176.87 | 6,398 | +2.19(+1.25%) |
Apr 09, 2012 | 175.61 | 176.81 | 171.82 | 174.68 | 3,030 | -2.70(-1.52%) |
Apr 05, 2012 | 178.61 | 178.61 | 176.79 | 177.38 | 2,109 | -0.39(-0.22%) |
Apr 04, 2012 | 177.30 | 180.13 | 176.94 | 177.77 | 4,161 | +0.08(+0.05%) |
Apr 03, 2012 | 174.99 | 177.69 | 174.76 | 177.69 | 4,450 | +0.08(+0.04%) |
Apr 02, 2012 | 175.33 | 177.61 | 173.95 | 177.61 | 3,578 | +1.43(+0.81%) |
Mar 30, 2012 | 176.03 | 176.19 | 176.01 | 176.19 | 1,436 | -0.04(-0.02%) |
Mar 29, 2012 | 176.07 | 178.31 | 176.07 | 176.23 | 985 | -0.34(-0.19%) |
Mar 28, 2012 | 180.27 | 180.27 | 175.52 | 176.57 | 1,780 | -2.43(-1.36%) |
Mar 27, 2012 | 185.48 | 186.07 | 178.70 | 179.00 | 5,724 | -7.91(-4.23%) |
Mar 26, 2012 | 182.08 | 186.91 | 181.37 | 186.91 | 2,530 | +5.54(+3.05%) |
Mar 23, 2012 | 178.53 | 181.49 | 178.53 | 181.37 | 1,685 | +3.49(+1.96%) |
Mar 22, 2012 | 175.18 | 179.12 | 175.18 | 177.88 | 1,982 | +2.29(+1.30%) |
Mar 21, 2012 | 174.32 | 175.59 | 174.21 | 175.59 | 1,998 | +2.29(+1.32%) |
Mar 20, 2012 | 173.48 | 173.93 | 173.09 | 173.31 | 2,066 | -0.49(-0.28%) |
Mar 19, 2012 | 172.76 | 173.92 | 171.78 | 173.80 | 4,598 | -0.03(-0.02%) |
Mar 16, 2012 | 174.88 | 174.88 | 172.75 | 173.83 | 5,883 | -0.50(-0.29%) |
Mar 15, 2012 | 174.24 | 175.13 | 173.52 | 174.34 | 1,518 | +0.07(+0.04%) |
Mar 14, 2012 | 175.27 | 175.27 | 173.97 | 174.26 | 3,258 | -1.38(-0.79%) |
Mar 13, 2012 | 177.19 | 177.19 | 173.71 | 175.65 | 9,847 | -0.26(-0.15%) |
Mar 12, 2012 | 177.03 | 180.01 | 175.69 | 175.90 | 2,609 | -0.53(-0.30%) |
Mar 09, 2012 | 175.03 | 177.11 | 175.03 | 176.43 | 3,014 | +0.58(+0.33%) |
Mar 08, 2012 | 174.84 | 176.72 | 174.68 | 175.85 | 2,209 | +1.09(+0.62%) |
Mar 07, 2012 | 171.31 | 176.71 | 169.75 | 174.77 | 10,440 | +5.21(+3.07%) |
Mar 06, 2012 | 167.99 | 170.95 | 167.99 | 169.56 | 2,617 | +1.14(+0.68%) |
Mar 05, 2012 | 165.96 | 168.91 | 164.82 | 168.42 | 4,540 | +2.01(+1.21%) |
Mar 02, 2012 | 168.50 | 168.61 | 166.41 | 166.41 | 30,613 | -1.67(-1.00%) |
Mar 01, 2012 | 173.18 | 173.18 | 167.91 | 168.08 | 11,564 | -4.18(-2.43%) |
Feb 29, 2012 | 175.78 | 175.78 | 172.26 | 172.26 | 2,508 | -3.94(-2.23%) |
Feb 28, 2012 | 175.60 | 178.01 | 174.77 | 176.20 | 7,963 | +1.28(+0.73%) |
Feb 27, 2012 | 176.40 | 178.04 | 174.92 | 174.92 | 8,869 | -1.10(-0.63%) |
Feb 24, 2012 | 177.46 | 180.12 | 176.02 | 176.02 | 2,701 | -1.09(-0.61%) |
Feb 23, 2012 | 175.60 | 181.46 | 174.78 | 177.11 | 6,358 | +1.72(+0.98%) |
Feb 22, 2012 | 205.71 | 205.71 | 171.59 | 175.39 | 25,106 | -32.39(-15.59%) |
Feb 21, 2012 | 212.70 | 212.70 | 205.76 | 207.78 | 3,942 | +1.25(+0.60%) |
Feb 17, 2012 | 204.78 | 208.32 | 192.75 | 206.53 | 3,793 | +2.71(+1.33%) |
Feb 16, 2012 | 207.60 | 211.45 | 203.51 | 203.82 | 5,124 | -4.10(-1.97%) |
Feb 15, 2012 | 211.03 | 211.03 | 205.86 | 207.92 | 3,789 | -2.65(-1.26%) |
Feb 14, 2012 | 213.73 | 213.73 | 210.40 | 210.57 | 1,061 | -4.69(-2.18%) |
Feb 13, 2012 | 214.14 | 217.41 | 214.07 | 215.26 | 1,363 | +0.98(+0.46%) |
Feb 10, 2012 | 214.59 | 217.06 | 214.07 | 214.29 | 8,557 | -1.41(-0.65%) |
Feb 09, 2012 | 217.03 | 217.66 | 215.69 | 215.69 | 3,434 | -3.05(-1.40%) |
Feb 08, 2012 | 217.41 | 218.74 | 217.30 | 218.74 | 993 | +1.99(+0.92%) |
Feb 07, 2012 | 219.07 | 219.07 | 214.93 | 216.75 | 4,364 | -1.41(-0.65%) |
Feb 06, 2012 | 215.53 | 218.23 | 215.53 | 218.17 | 2,165 | +1.58(+0.73%) |
Feb 03, 2012 | 210.67 | 216.59 | 210.67 | 216.59 | 2,422 | +7.67(+3.67%) |
Feb 02, 2012 | 208.92 | 210.28 | 206.14 | 208.92 | 3,149 | +0.08(+0.04%) |