Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 121.28 | 121.28 | 119.40 | 119.60 | 593,827 | -1.67(-1.37%) |
Apr 27, 2012 | 121.41 | 121.62 | 120.49 | 121.27 | 495,753 | +0.44(+0.36%) |
Apr 26, 2012 | 119.75 | 121.32 | 119.25 | 120.83 | 409,086 | +0.89(+0.75%) |
Apr 25, 2012 | 119.09 | 120.48 | 118.91 | 119.93 | 514,268 | +1.52(+1.28%) |
Apr 24, 2012 | 119.30 | 119.60 | 117.68 | 118.42 | 874,723 | -0.73(-0.61%) |
Apr 23, 2012 | 118.44 | 119.17 | 117.62 | 119.14 | 761,486 | -0.37(-0.31%) |
Apr 20, 2012 | 118.34 | 119.80 | 118.28 | 119.52 | 587,309 | +0.89(+0.75%) |
Apr 19, 2012 | 119.15 | 121.29 | 117.45 | 118.62 | 1,554,271 | +0.09(+0.08%) |
Apr 18, 2012 | 118.38 | 118.92 | 117.91 | 118.53 | 1,021,599 | -0.28(-0.23%) |
Apr 17, 2012 | 117.13 | 119.55 | 116.46 | 118.81 | 1,081,038 | +1.95(+1.66%) |
Apr 16, 2012 | 116.12 | 118.03 | 115.19 | 116.86 | 762,557 | +1.14(+0.99%) |
Apr 13, 2012 | 116.48 | 116.61 | 115.02 | 115.72 | 502,237 | -0.67(-0.58%) |
Apr 12, 2012 | 115.17 | 116.77 | 115.17 | 116.39 | 410,167 | +1.37(+1.19%) |
Apr 11, 2012 | 115.58 | 115.58 | 114.75 | 115.02 | 487,480 | +0.39(+0.34%) |
Apr 10, 2012 | 117.50 | 117.56 | 114.28 | 114.63 | 626,696 | -2.84(-2.42%) |
Apr 09, 2012 | 116.38 | 118.05 | 116.00 | 117.47 | 1,484,867 | -0.19(-0.17%) |
Apr 05, 2012 | 117.66 | 118.05 | 117.34 | 117.66 | 367,535 | -0.18(-0.15%) |
Apr 04, 2012 | 117.45 | 118.23 | 116.76 | 117.84 | 580,458 | -0.55(-0.46%) |
Apr 03, 2012 | 118.03 | 118.53 | 117.40 | 118.39 | 595,813 | +0.58(+0.49%) |
Apr 02, 2012 | 116.93 | 118.87 | 116.78 | 117.81 | 801,181 | +0.57(+0.48%) |
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%) |