Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 118.25 | 118.72 | 117.23 | 117.24 | 850,435 | +0.02(+0.02%) |
Mar 29, 2012 | 116.17 | 118.19 | 116.17 | 117.23 | 748,667 | +1.22(+1.05%) |
Mar 28, 2012 | 116.29 | 116.41 | 115.08 | 116.01 | 443,250 | -0.75(-0.64%) |
Mar 27, 2012 | 117.68 | 117.68 | 116.37 | 116.75 | 393,711 | -0.75(-0.64%) |
Mar 26, 2012 | 117.42 | 118.29 | 117.02 | 117.50 | 421,177 | +0.24(+0.21%) |
Mar 23, 2012 | 116.71 | 117.26 | 115.75 | 117.26 | 408,821 | +0.22(+0.19%) |
Mar 22, 2012 | 115.94 | 117.67 | 115.72 | 117.04 | 385,316 | +0.26(+0.22%) |
Mar 21, 2012 | 116.26 | 117.23 | 116.26 | 116.78 | 392,319 | +0.63(+0.55%) |
Mar 20, 2012 | 115.37 | 116.69 | 115.20 | 116.15 | 640,379 | +0.16(+0.14%) |
Mar 19, 2012 | 116.26 | 116.31 | 115.22 | 115.99 | 550,910 | -0.24(-0.21%) |
Mar 16, 2012 | 117.53 | 117.80 | 116.03 | 116.23 | 640,411 | -1.33(-1.13%) |
Mar 15, 2012 | 115.56 | 117.56 | 114.81 | 117.56 | 810,523 | +2.20(+1.90%) |
Mar 14, 2012 | 115.49 | 115.87 | 114.72 | 115.36 | 308,588 | -0.44(-0.38%) |
Mar 13, 2012 | 114.62 | 115.98 | 114.08 | 115.80 | 546,296 | +1.44(+1.26%) |
Mar 12, 2012 | 114.38 | 114.88 | 113.82 | 114.36 | 304,791 | -0.04(-0.03%) |
Mar 09, 2012 | 114.11 | 114.91 | 113.56 | 114.40 | 495,818 | +0.57(+0.50%) |
Mar 08, 2012 | 113.32 | 114.92 | 113.32 | 113.83 | 505,922 | +1.06(+0.94%) |
Mar 07, 2012 | 112.02 | 113.33 | 111.62 | 112.77 | 1,510,519 | +1.02(+0.92%) |
Mar 06, 2012 | 112.05 | 112.79 | 111.02 | 111.74 | 584,379 | -1.44(-1.27%) |
Mar 05, 2012 | 112.44 | 113.52 | 111.76 | 113.19 | 639,168 | +0.84(+0.75%) |
Mar 02, 2012 | 113.42 | 113.62 | 111.76 | 112.35 | 580,577 | -1.01(-0.89%) |
Mar 01, 2012 | 113.00 | 113.97 | 112.91 | 113.35 | 490,385 | +0.39(+0.35%) |
Feb 29, 2012 | 113.38 | 113.97 | 112.23 | 112.96 | 412,674 | -0.14(-0.12%) |
Feb 28, 2012 | 113.76 | 113.76 | 112.49 | 113.10 | 434,999 | -0.53(-0.47%) |
Feb 27, 2012 | 112.51 | 114.05 | 111.96 | 113.63 | 420,819 | +0.19(+0.16%) |
Feb 24, 2012 | 113.41 | 113.66 | 112.48 | 113.45 | 523,036 | +0.23(+0.21%) |
Feb 23, 2012 | 111.93 | 113.30 | 111.58 | 113.21 | 846,172 | +1.30(+1.16%) |
Feb 22, 2012 | 111.51 | 112.82 | 111.51 | 111.91 | 392,754 | +0.24(+0.22%) |
Feb 21, 2012 | 111.34 | 111.89 | 110.95 | 111.67 | 452,415 | +0.33(+0.29%) |
Feb 17, 2012 | 112.00 | 112.15 | 111.02 | 111.34 | 389,735 | -0.06(-0.05%) |
Feb 16, 2012 | 112.25 | 112.38 | 110.46 | 111.40 | 989,581 | -0.88(-0.78%) |
Feb 15, 2012 | 112.39 | 114.14 | 112.00 | 112.27 | 826,642 | +0.36(+0.32%) |
Feb 14, 2012 | 109.83 | 112.09 | 109.83 | 111.91 | 755,093 | +1.36(+1.23%) |
Feb 13, 2012 | 110.60 | 110.89 | 109.60 | 110.55 | 697,135 | +0.78(+0.71%) |
Feb 10, 2012 | 108.50 | 109.92 | 108.34 | 109.77 | 679,966 | +0.05(+0.04%) |
Feb 09, 2012 | 109.39 | 109.83 | 108.59 | 109.72 | 1,618,014 | +0.45(+0.41%) |
Feb 08, 2012 | 108.34 | 109.44 | 108.23 | 109.28 | 1,458,694 | +1.37(+1.27%) |
Feb 07, 2012 | 107.92 | 108.22 | 107.23 | 107.91 | 701,433 | -0.04(-0.04%) |
Feb 06, 2012 | 107.61 | 108.63 | 107.05 | 107.95 | 792,878 | +0.37(+0.35%) |
Feb 03, 2012 | 106.05 | 108.02 | 105.75 | 107.57 | 1,348,188 | +3.00(+2.87%) |
Feb 02, 2012 | 101.45 | 106.17 | 99.60 | 104.58 | 1,769,460 | +1.25(+1.21%) |
Feb 01, 2012 | 104.03 | 104.04 | 102.35 | 103.33 | 832,455 | +0.20(+0.19%) |
Jan 31, 2012 | 102.77 | 104.06 | 102.42 | 103.13 | 637,937 | +0.84(+0.82%) |
Jan 30, 2012 | 102.31 | 102.54 | 101.42 | 102.30 | 447,010 | -0.46(-0.45%) |
Jan 27, 2012 | 102.24 | 103.20 | 101.61 | 102.76 | 681,779 | +0.19(+0.18%) |
Jan 26, 2012 | 103.92 | 104.01 | 102.05 | 102.58 | 483,743 | -0.88(-0.85%) |
Jan 25, 2012 | 102.84 | 103.92 | 102.34 | 103.45 | 1,097,545 | +0.60(+0.58%) |
Jan 24, 2012 | 100.61 | 103.13 | 99.86 | 102.85 | 819,434 | +1.59(+1.57%) |
Jan 23, 2012 | 100.81 | 101.72 | 99.68 | 101.26 | 317,064 | +0.28(+0.28%) |
Jan 20, 2012 | 101.98 | 102.10 | 100.56 | 100.98 | 479,920 | -1.27(-1.24%) |
Jan 19, 2012 | 102.34 | 102.54 | 101.68 | 102.25 | 612,620 | +0.35(+0.35%) |
Jan 18, 2012 | 100.56 | 102.27 | 100.28 | 101.89 | 622,208 | +1.14(+1.14%) |
Jan 17, 2012 | 96.43 | 101.52 | 75.92 | 100.75 | 1,042,340 | +2.06(+2.08%) |
Jan 13, 2012 | 99.07 | 99.16 | 98.32 | 98.69 | 859,661 | -1.27(-1.27%) |
Jan 12, 2012 | 99.53 | 101.10 | 99.52 | 99.96 | 793,000 | +0.64(+0.65%) |
Jan 11, 2012 | 97.28 | 99.78 | 97.06 | 99.32 | 859,931 | +1.62(+1.66%) |
Jan 10, 2012 | 98.03 | 98.45 | 97.44 | 97.70 | 854,567 | +0.72(+0.74%) |
Jan 09, 2012 | 95.47 | 97.13 | 95.29 | 96.98 | 678,779 | +1.54(+1.61%) |
Jan 06, 2012 | 95.42 | 96.20 | 94.50 | 95.44 | 759,381 | +0.00(+0.00%) |
Jan 05, 2012 | 93.83 | 96.18 | 93.71 | 95.44 | 1,032,660 | +1.49(+1.59%) |