Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 166.23 | 166.23 | 162.00 | 162.61 | 1,810 | -2.18(-1.32%) |
Mar 29, 2012 | 165.47 | 166.00 | 162.28 | 164.79 | 1,745 | -1.66(-0.99%) |
Mar 28, 2012 | 167.83 | 167.83 | 165.59 | 166.45 | 946 | -2.05(-1.22%) |
Mar 27, 2012 | 168.19 | 170.00 | 167.83 | 168.50 | 2,028 | -0.18(-0.11%) |
Mar 26, 2012 | 174.32 | 177.79 | 165.89 | 168.68 | 6,724 | -4.20(-2.43%) |
Mar 23, 2012 | 172.06 | 174.14 | 172.06 | 172.88 | 956 | +1.66(+0.97%) |
Mar 22, 2012 | 170.22 | 171.53 | 169.57 | 171.23 | 1,795 | +0.43(+0.25%) |
Mar 21, 2012 | 172.94 | 173.40 | 170.74 | 170.80 | 619 | -0.86(-0.50%) |
Mar 20, 2012 | 170.98 | 173.19 | 169.36 | 171.66 | 2,541 | -2.54(-1.46%) |
Mar 19, 2012 | 171.17 | 174.72 | 171.17 | 174.20 | 3,199 | +1.69(+0.98%) |
Mar 16, 2012 | 162.89 | 173.10 | 161.69 | 172.51 | 5,619 | +11.22(+6.96%) |
Mar 15, 2012 | 166.17 | 166.29 | 161.30 | 161.30 | 2,547 | -5.06(-3.04%) |
Mar 14, 2012 | 165.44 | 169.88 | 164.03 | 166.35 | 9,495 | -0.21(-0.13%) |
Mar 13, 2012 | 162.19 | 167.76 | 161.21 | 166.57 | 4,472 | +4.97(+3.07%) |
Mar 12, 2012 | 163.99 | 166.26 | 161.60 | 161.60 | 4,640 | -2.85(-1.73%) |
Mar 09, 2012 | 165.59 | 165.59 | 160.93 | 164.45 | 3,953 | -1.10(-0.67%) |
Mar 08, 2012 | 162.34 | 166.66 | 160.59 | 165.56 | 3,761 | +4.05(+2.51%) |
Mar 07, 2012 | 158.78 | 163.17 | 157.93 | 161.51 | 4,272 | +2.45(+1.54%) |
Mar 06, 2012 | 165.89 | 167.30 | 157.10 | 159.06 | 6,115 | -10.47(-6.17%) |
Mar 05, 2012 | 176.13 | 176.13 | 166.50 | 169.53 | 7,104 | -7.16(-4.05%) |
Mar 02, 2012 | 176.62 | 178.79 | 175.61 | 176.68 | 3,407 | -0.67(-0.38%) |
Mar 01, 2012 | 175.00 | 179.96 | 175.00 | 177.36 | 3,734 | +1.96(+1.12%) |
Feb 29, 2012 | 176.22 | 176.22 | 173.23 | 175.40 | 3,099 | -1.99(-1.12%) |
Feb 28, 2012 | 177.85 | 179.07 | 172.46 | 177.39 | 6,015 | +0.03(+0.02%) |
Feb 27, 2012 | 177.60 | 178.15 | 175.80 | 177.36 | 4,584 | -2.78(-1.54%) |
Feb 24, 2012 | 176.78 | 181.24 | 175.47 | 180.14 | 5,281 | +3.82(+2.17%) |
Feb 23, 2012 | 177.33 | 177.60 | 172.83 | 176.32 | 9,459 | -1.13(-0.64%) |
Feb 22, 2012 | 177.75 | 180.41 | 177.20 | 177.45 | 3,355 | +0.52(+0.29%) |
Feb 21, 2012 | 175.09 | 177.69 | 172.62 | 176.93 | 14,059 | +3.33(+1.92%) |
Feb 17, 2012 | 176.29 | 178.70 | 170.47 | 173.59 | 12,318 | -1.65(-0.94%) |
Feb 16, 2012 | 166.59 | 177.08 | 166.59 | 175.25 | 5,117 | +9.33(+5.62%) |
Feb 15, 2012 | 169.44 | 169.44 | 165.21 | 165.92 | 5,066 | -3.67(-2.16%) |
Feb 14, 2012 | 173.35 | 174.57 | 166.19 | 169.59 | 10,966 | -4.74(-2.72%) |
Feb 13, 2012 | 175.74 | 177.69 | 173.72 | 174.33 | 2,962 | -0.31(-0.18%) |
Feb 10, 2012 | 171.54 | 174.63 | 166.87 | 174.63 | 10,372 | +0.67(+0.39%) |
Feb 09, 2012 | 171.42 | 177.36 | 168.06 | 173.96 | 3,305 | +3.55(+2.08%) |
Feb 08, 2012 | 166.16 | 174.02 | 165.12 | 170.41 | 6,850 | +3.91(+2.35%) |
Feb 07, 2012 | 168.00 | 168.00 | 163.47 | 166.50 | 1,938 | -0.89(-0.53%) |
Feb 06, 2012 | 165.06 | 170.08 | 164.85 | 167.39 | 3,411 | +1.04(+0.63%) |
Feb 03, 2012 | 166.87 | 167.23 | 164.48 | 166.35 | 3,780 | +0.03(+0.02%) |
Feb 02, 2012 | 168.46 | 168.46 | 164.54 | 166.31 | 7,213 | -2.60(-1.54%) |
Feb 01, 2012 | 166.77 | 172.34 | 164.33 | 168.91 | 5,450 | +4.07(+2.47%) |
Jan 31, 2012 | 167.17 | 169.16 | 161.42 | 164.85 | 6,876 | -1.56(-0.94%) |
Jan 30, 2012 | 172.68 | 172.68 | 165.15 | 166.41 | 4,845 | -7.13(-4.11%) |
Jan 27, 2012 | 169.86 | 174.79 | 168.79 | 173.53 | 3,776 | +4.50(+2.66%) |
Jan 26, 2012 | 170.69 | 172.06 | 167.66 | 169.04 | 6,111 | -0.73(-0.43%) |
Jan 25, 2012 | 168.09 | 171.27 | 166.84 | 169.77 | 5,217 | +1.56(+0.93%) |
Jan 24, 2012 | 175.25 | 175.25 | 166.47 | 168.21 | 14,640 | -9.18(-5.17%) |
Jan 23, 2012 | 178.88 | 178.88 | 174.39 | 177.39 | 2,823 | -2.51(-1.39%) |
Jan 20, 2012 | 182.28 | 183.53 | 179.41 | 179.90 | 3,040 | -2.23(-1.23%) |
Jan 19, 2012 | 186.07 | 186.10 | 179.38 | 182.13 | 4,028 | -2.78(-1.51%) |
Jan 18, 2012 | 182.31 | 185.98 | 181.73 | 184.91 | 2,899 | +2.94(+1.61%) |
Jan 17, 2012 | 185.89 | 186.75 | 179.83 | 181.97 | 8,006 | -0.86(-0.47%) |
Jan 13, 2012 | 183.29 | 184.54 | 179.10 | 182.83 | 11,235 | -0.06(-0.03%) |
Jan 12, 2012 | 181.67 | 186.41 | 175.86 | 182.89 | 13,624 | +0.18(+0.10%) |
Jan 11, 2012 | 182.37 | 186.52 | 182.10 | 182.71 | 2,019 | -1.53(-0.83%) |
Jan 10, 2012 | 188.31 | 188.31 | 183.41 | 184.24 | 1,809 | +0.09(+0.05%) |
Jan 09, 2012 | 184.02 | 186.53 | 183.99 | 184.15 | 1,932 | +1.35(+0.74%) |
Jan 06, 2012 | 187.05 | 187.29 | 182.59 | 182.80 | 7,011 | -2.84(-1.53%) |
Jan 05, 2012 | 185.38 | 191.06 | 184.33 | 185.64 | 8,384 | -0.55(-0.30%) |