Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 147.80 | 150.12 | 145.93 | 150.12 | 899,452 | +3.89(+2.66%) |
Mar 29, 2012 | 147.43 | 148.16 | 145.58 | 146.23 | 653,244 | -2.30(-1.55%) |
Mar 28, 2012 | 149.38 | 149.86 | 146.68 | 148.53 | 479,740 | -0.62(-0.42%) |
Mar 27, 2012 | 152.90 | 152.90 | 149.06 | 149.15 | 758,124 | -1.18(-0.78%) |
Mar 26, 2012 | 147.64 | 150.34 | 147.05 | 150.33 | 525,774 | +2.99(+2.03%) |
Mar 23, 2012 | 145.81 | 147.58 | 145.24 | 147.34 | 497,252 | +1.90(+1.30%) |
Mar 22, 2012 | 146.20 | 146.62 | 145.17 | 145.44 | 780,865 | -2.07(-1.40%) |
Mar 21, 2012 | 148.49 | 149.66 | 147.04 | 147.51 | 890,635 | -1.44(-0.96%) |
Mar 20, 2012 | 149.91 | 149.91 | 148.68 | 148.95 | 437,045 | -1.31(-0.87%) |
Mar 19, 2012 | 149.47 | 151.31 | 149.32 | 150.26 | 421,567 | -0.37(-0.25%) |
Mar 16, 2012 | 149.49 | 150.72 | 148.74 | 150.63 | 1,004,731 | +0.38(+0.25%) |
Mar 15, 2012 | 147.44 | 150.26 | 146.05 | 150.25 | 733,705 | +3.23(+2.20%) |
Mar 14, 2012 | 151.23 | 151.23 | 145.68 | 147.02 | 670,471 | -1.71(-1.15%) |
Mar 13, 2012 | 144.33 | 148.73 | 143.05 | 148.73 | 1,055,001 | +5.95(+4.17%) |
Mar 12, 2012 | 144.32 | 144.32 | 142.51 | 142.78 | 856,154 | -1.49(-1.03%) |
Mar 09, 2012 | 143.83 | 144.71 | 143.07 | 144.26 | 597,246 | +1.00(+0.70%) |
Mar 08, 2012 | 145.47 | 145.77 | 142.88 | 143.27 | 935,232 | -0.86(-0.59%) |
Mar 07, 2012 | 142.24 | 144.13 | 141.61 | 144.13 | 704,273 | +2.60(+1.84%) |
Mar 06, 2012 | 141.88 | 142.83 | 140.58 | 141.53 | 1,188,250 | -1.52(-1.06%) |
Mar 05, 2012 | 144.14 | 144.20 | 142.54 | 143.04 | 623,056 | -1.11(-0.77%) |
Mar 02, 2012 | 143.82 | 145.60 | 143.68 | 144.15 | 1,143,068 | -0.18(-0.13%) |
Mar 01, 2012 | 143.98 | 145.42 | 143.35 | 144.33 | 971,776 | -0.36(-0.25%) |
Feb 29, 2012 | 146.94 | 146.94 | 143.65 | 144.69 | 1,694,778 | +0.49(+0.34%) |
Feb 28, 2012 | 143.92 | 145.35 | 143.53 | 144.21 | 779,888 | +0.45(+0.31%) |
Feb 27, 2012 | 141.78 | 144.26 | 141.06 | 143.75 | 656,009 | +1.24(+0.87%) |
Feb 24, 2012 | 144.32 | 144.77 | 141.95 | 142.51 | 805,396 | -0.82(-0.57%) |
Feb 23, 2012 | 140.76 | 144.03 | 140.19 | 143.33 | 897,371 | +2.63(+1.87%) |
Feb 22, 2012 | 140.11 | 141.49 | 139.89 | 140.70 | 664,908 | -0.74(-0.52%) |
Feb 21, 2012 | 142.78 | 143.09 | 140.96 | 141.44 | 800,652 | -1.21(-0.85%) |
Feb 17, 2012 | 141.59 | 143.09 | 139.75 | 142.65 | 986,287 | +2.23(+1.59%) |
Feb 16, 2012 | 140.39 | 140.48 | 138.56 | 140.42 | 1,176,005 | +2.36(+1.71%) |
Feb 15, 2012 | 140.10 | 140.29 | 137.74 | 138.06 | 1,074,696 | -1.19(-0.86%) |
Feb 14, 2012 | 138.88 | 140.19 | 138.06 | 139.25 | 888,583 | -0.68(-0.48%) |
Feb 13, 2012 | 139.15 | 140.12 | 138.56 | 139.93 | 762,627 | +1.78(+1.29%) |
Feb 10, 2012 | 136.71 | 138.45 | 136.38 | 138.15 | 576,866 | -0.14(-0.10%) |
Feb 09, 2012 | 138.48 | 138.85 | 137.09 | 138.29 | 832,644 | -0.04(-0.03%) |
Feb 08, 2012 | 137.98 | 138.62 | 137.41 | 138.33 | 777,768 | +0.57(+0.41%) |
Feb 07, 2012 | 137.41 | 138.14 | 136.20 | 137.76 | 574,303 | -0.52(-0.37%) |
Feb 06, 2012 | 133.79 | 138.29 | 133.79 | 138.28 | 1,010,636 | +1.12(+0.82%) |
Feb 03, 2012 | 134.70 | 137.20 | 134.29 | 137.16 | 1,831,728 | +3.54(+2.65%) |
Feb 02, 2012 | 133.04 | 134.09 | 132.59 | 133.62 | 1,385,416 | +0.56(+0.42%) |
Feb 01, 2012 | 134.86 | 134.86 | 131.69 | 133.06 | 1,494,689 | +0.73(+0.55%) |
Jan 31, 2012 | 134.09 | 134.42 | 131.18 | 132.33 | 1,043,083 | -0.89(-0.67%) |
Jan 30, 2012 | 135.01 | 135.24 | 132.92 | 133.22 | 821,723 | -3.11(-2.28%) |
Jan 27, 2012 | 135.24 | 137.46 | 134.94 | 136.32 | 696,692 | -0.27(-0.20%) |
Jan 26, 2012 | 138.00 | 139.37 | 135.53 | 136.59 | 989,210 | -0.28(-0.20%) |
Jan 25, 2012 | 136.72 | 137.28 | 135.47 | 136.87 | 877,432 | -0.57(-0.41%) |
Jan 24, 2012 | 133.95 | 137.60 | 133.95 | 137.44 | 871,811 | +2.52(+1.86%) |
Jan 23, 2012 | 132.32 | 135.03 | 132.06 | 134.92 | 974,343 | +1.99(+1.50%) |
Jan 20, 2012 | 134.33 | 135.67 | 131.48 | 132.93 | 1,754,745 | -3.43(-2.52%) |
Jan 19, 2012 | 135.97 | 136.55 | 131.64 | 136.36 | 1,264,268 | -0.19(-0.14%) |
Jan 18, 2012 | 136.33 | 137.24 | 134.96 | 136.55 | 991,307 | +0.25(+0.18%) |
Jan 17, 2012 | 137.15 | 138.44 | 135.91 | 136.30 | 1,838,496 | +0.65(+0.48%) |
Jan 13, 2012 | 135.05 | 135.91 | 134.08 | 135.66 | 1,254,120 | -0.36(-0.26%) |
Jan 12, 2012 | 135.90 | 136.09 | 132.52 | 136.01 | 870,008 | +2.32(+1.74%) |
Jan 11, 2012 | 132.35 | 133.86 | 130.18 | 133.69 | 735,412 | +0.57(+0.43%) |
Jan 10, 2012 | 132.64 | 133.50 | 131.60 | 133.12 | 743,375 | +2.79(+2.14%) |
Jan 09, 2012 | 130.37 | 130.78 | 128.91 | 130.33 | 869,254 | +0.09(+0.07%) |
Jan 06, 2012 | 130.65 | 131.57 | 129.07 | 130.25 | 568,026 | -0.14(-0.11%) |
Jan 05, 2012 | 130.51 | 130.82 | 127.37 | 130.39 | 1,116,986 | -0.46(-0.35%) |