Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 135.67 | 136.46 | 132.64 | 134.96 | 1,216,981 | +0.10(+0.07%) |
Mar 29, 2012 | 132.81 | 135.15 | 132.20 | 134.86 | 860,242 | +0.81(+0.60%) |
Mar 28, 2012 | 133.00 | 135.28 | 132.31 | 134.05 | 912,140 | -0.06(-0.04%) |
Mar 27, 2012 | 134.94 | 135.93 | 134.00 | 134.11 | 878,341 | -0.69(-0.51%) |
Mar 26, 2012 | 133.75 | 135.57 | 133.01 | 134.80 | 971,873 | +2.67(+2.02%) |
Mar 23, 2012 | 132.38 | 132.50 | 130.47 | 132.13 | 710,493 | -0.34(-0.26%) |
Mar 22, 2012 | 131.14 | 132.87 | 129.50 | 132.47 | 1,085,746 | +1.11(+0.85%) |
Mar 21, 2012 | 130.20 | 132.40 | 129.37 | 131.36 | 1,140,803 | +1.85(+1.43%) |
Mar 20, 2012 | 131.10 | 131.31 | 128.37 | 129.51 | 1,633,621 | -3.22(-2.43%) |
Mar 19, 2012 | 132.64 | 135.83 | 132.15 | 132.73 | 1,191,116 | +0.82(+0.62%) |
Mar 16, 2012 | 132.10 | 133.06 | 130.99 | 131.91 | 921,659 | -0.40(-0.30%) |
Mar 15, 2012 | 132.00 | 134.00 | 130.70 | 132.31 | 1,132,836 | +0.45(+0.34%) |
Mar 14, 2012 | 133.21 | 133.60 | 130.82 | 131.86 | 1,437,207 | -0.86(-0.65%) |
Mar 13, 2012 | 126.85 | 132.75 | 126.70 | 132.72 | 2,206,594 | +6.87(+5.46%) |
Mar 12, 2012 | 126.34 | 126.34 | 124.59 | 125.85 | 857,351 | +0.24(+0.19%) |
Mar 09, 2012 | 124.60 | 126.36 | 123.50 | 125.61 | 756,376 | +1.35(+1.09%) |
Mar 08, 2012 | 125.96 | 126.80 | 124.18 | 124.26 | 961,997 | -0.49(-0.39%) |
Mar 07, 2012 | 122.50 | 125.57 | 122.50 | 124.75 | 1,084,361 | +3.49(+2.88%) |
Mar 06, 2012 | 121.03 | 122.97 | 119.50 | 121.26 | 1,478,916 | -3.23(-2.59%) |
Mar 05, 2012 | 126.97 | 127.40 | 123.70 | 124.49 | 917,396 | -2.52(-1.98%) |
Mar 02, 2012 | 126.96 | 128.51 | 126.01 | 127.01 | 729,619 | -0.32(-0.25%) |
Mar 01, 2012 | 125.74 | 127.60 | 125.03 | 127.33 | 1,016,177 | +2.37(+1.90%) |
Feb 29, 2012 | 127.50 | 128.25 | 124.79 | 124.96 | 884,291 | -2.06(-1.62%) |
Feb 28, 2012 | 128.51 | 128.67 | 125.71 | 127.02 | 781,419 | -1.27(-0.99%) |
Feb 27, 2012 | 126.63 | 129.27 | 125.61 | 128.29 | 905,573 | +0.81(+0.64%) |
Feb 24, 2012 | 129.98 | 130.27 | 126.96 | 127.48 | 983,935 | -1.22(-0.95%) |
Feb 23, 2012 | 126.13 | 128.82 | 125.60 | 128.70 | 1,073,166 | +2.12(+1.67%) |
Feb 22, 2012 | 125.00 | 126.79 | 123.56 | 126.58 | 1,154,771 | +1.16(+0.92%) |
Feb 21, 2012 | 125.45 | 127.64 | 124.31 | 125.42 | 1,028,913 | +0.50(+0.40%) |
Feb 17, 2012 | 127.41 | 127.98 | 124.59 | 124.92 | 1,124,241 | -2.53(-1.99%) |
Feb 16, 2012 | 126.97 | 127.83 | 125.28 | 127.45 | 1,091,317 | +0.73(+0.58%) |
Feb 15, 2012 | 126.00 | 129.66 | 126.00 | 126.72 | 1,691,840 | +0.94(+0.75%) |
Feb 14, 2012 | 124.86 | 125.89 | 124.02 | 125.78 | 957,760 | +0.78(+0.62%) |
Feb 13, 2012 | 125.16 | 125.94 | 123.50 | 125.00 | 909,620 | +0.99(+0.80%) |
Feb 10, 2012 | 124.30 | 125.76 | 123.53 | 124.01 | 884,535 | -1.74(-1.38%) |
Feb 09, 2012 | 126.00 | 126.00 | 123.52 | 125.75 | 837,611 | +0.35(+0.28%) |
Feb 08, 2012 | 127.06 | 127.37 | 124.35 | 125.40 | 1,039,676 | -1.00(-0.79%) |
Feb 07, 2012 | 124.92 | 127.81 | 124.18 | 126.40 | 1,540,587 | +1.40(+1.12%) |
Feb 06, 2012 | 124.76 | 125.00 | 123.55 | 125.00 | 1,038,202 | +0.23(+0.18%) |
Feb 03, 2012 | 121.90 | 125.00 | 121.58 | 124.77 | 1,920,524 | +4.25(+3.53%) |
Feb 02, 2012 | 121.75 | 122.82 | 120.05 | 120.52 | 1,867,478 | -1.90(-1.55%) |
Feb 01, 2012 | 121.17 | 123.45 | 119.50 | 122.42 | 1,564,120 | +2.68(+2.24%) |
Jan 31, 2012 | 121.18 | 121.20 | 119.12 | 119.74 | 1,033,818 | -0.36(-0.30%) |
Jan 30, 2012 | 119.00 | 121.00 | 117.75 | 120.10 | 1,066,978 | -0.06(-0.05%) |
Jan 27, 2012 | 117.00 | 120.60 | 116.84 | 120.16 | 2,185,039 | -0.66(-0.55%) |
Jan 26, 2012 | 123.45 | 124.02 | 119.85 | 120.82 | 1,704,883 | -1.66(-1.36%) |
Jan 25, 2012 | 123.40 | 123.50 | 121.14 | 122.48 | 1,030,936 | -0.62(-0.50%) |
Jan 24, 2012 | 120.65 | 124.29 | 119.94 | 123.10 | 1,784,490 | +2.08(+1.72%) |
Jan 23, 2012 | 120.10 | 122.23 | 119.62 | 121.02 | 1,711,351 | +0.75(+0.62%) |
Jan 20, 2012 | 119.00 | 121.50 | 118.60 | 120.27 | 1,955,115 | +0.27(+0.22%) |
Jan 19, 2012 | 118.47 | 122.63 | 116.49 | 120.00 | 7,044,486 | +11.54(+10.64%) |
Jan 18, 2012 | 106.61 | 109.24 | 106.19 | 108.46 | 2,626,759 | +2.15(+2.02%) |
Jan 17, 2012 | 108.76 | 108.76 | 105.45 | 106.31 | 1,285,610 | -0.47(-0.44%) |
Jan 13, 2012 | 109.69 | 110.06 | 106.01 | 106.78 | 1,852,808 | -4.03(-3.64%) |
Jan 12, 2012 | 110.92 | 111.75 | 108.03 | 110.81 | 1,358,021 | +0.09(+0.08%) |
Jan 11, 2012 | 109.91 | 111.85 | 109.65 | 110.72 | 1,427,842 | +1.11(+1.01%) |
Jan 10, 2012 | 111.99 | 112.85 | 108.41 | 109.61 | 1,658,092 | -0.88(-0.80%) |
Jan 09, 2012 | 107.60 | 112.26 | 107.60 | 110.49 | 2,422,058 | +3.77(+3.53%) |
Jan 06, 2012 | 106.43 | 107.12 | 105.25 | 106.72 | 1,370,053 | +1.49(+1.42%) |
Jan 05, 2012 | 104.02 | 105.38 | 102.75 | 105.23 | 1,259,075 | +0.91(+0.87%) |