Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 184.60 | 186.98 | 182.65 | 186.32 | 1,481,260 | +1.62(+0.88%) |
Apr 27, 2012 | 184.40 | 185.06 | 181.56 | 184.70 | 977,789 | +0.93(+0.50%) |
Apr 26, 2012 | 179.41 | 184.10 | 179.28 | 183.77 | 1,318,489 | +3.27(+1.81%) |
Apr 25, 2012 | 177.06 | 180.83 | 176.20 | 180.50 | 1,744,687 | +5.45(+3.12%) |
Apr 24, 2012 | 174.52 | 176.63 | 172.20 | 175.05 | 1,242,619 | +1.55(+0.90%) |
Apr 23, 2012 | 171.18 | 174.62 | 168.60 | 173.49 | 1,994,940 | -0.63(-0.36%) |
Apr 20, 2012 | 177.16 | 178.25 | 173.86 | 174.12 | 1,694,933 | -1.26(-0.72%) |
Apr 19, 2012 | 174.45 | 177.19 | 173.66 | 175.38 | 1,887,791 | +1.32(+0.76%) |
Apr 18, 2012 | 175.87 | 176.00 | 173.26 | 174.06 | 1,662,624 | -2.35(-1.33%) |
Apr 17, 2012 | 175.61 | 179.18 | 175.51 | 176.40 | 1,742,216 | +3.04(+1.75%) |
Apr 16, 2012 | 177.19 | 178.62 | 171.94 | 173.36 | 1,556,315 | -3.01(-1.71%) |
Apr 13, 2012 | 179.54 | 179.91 | 175.94 | 176.37 | 1,650,518 | -3.90(-2.16%) |
Apr 12, 2012 | 175.08 | 181.16 | 175.08 | 180.27 | 1,800,760 | +5.85(+3.35%) |
Apr 11, 2012 | 178.62 | 178.91 | 174.02 | 174.42 | 1,423,762 | -1.42(-0.81%) |
Apr 10, 2012 | 180.60 | 181.89 | 175.19 | 175.84 | 1,942,386 | -4.89(-2.71%) |
Apr 09, 2012 | 179.87 | 182.28 | 178.95 | 180.73 | 1,284,898 | -2.74(-1.50%) |
Apr 05, 2012 | 184.43 | 187.54 | 182.72 | 183.47 | 1,177,621 | -1.82(-0.98%) |
Apr 04, 2012 | 186.65 | 187.47 | 184.00 | 185.29 | 1,627,147 | -4.20(-2.22%) |
Apr 03, 2012 | 190.98 | 191.11 | 187.14 | 189.49 | 1,154,222 | -1.72(-0.90%) |
Apr 02, 2012 | 187.67 | 192.66 | 186.55 | 191.21 | 938,262 | +3.11(+1.65%) |
Mar 30, 2012 | 189.00 | 189.69 | 185.77 | 188.10 | 852,909 | +0.96(+0.51%) |
Mar 29, 2012 | 187.44 | 187.74 | 184.10 | 187.14 | 1,406,848 | -1.59(-0.84%) |
Mar 28, 2012 | 191.90 | 192.23 | 186.48 | 188.73 | 1,541,909 | -4.23(-2.19%) |
Mar 27, 2012 | 195.21 | 196.03 | 192.28 | 192.96 | 1,089,615 | -2.38(-1.22%) |
Mar 26, 2012 | 196.56 | 197.26 | 194.15 | 195.34 | 644,585 | +1.06(+0.54%) |
Mar 23, 2012 | 190.38 | 194.84 | 188.90 | 194.28 | 1,517,688 | +4.13(+2.17%) |
Mar 22, 2012 | 194.25 | 194.28 | 188.60 | 190.15 | 1,404,631 | -6.54(-3.33%) |
Mar 21, 2012 | 198.48 | 198.71 | 195.21 | 196.70 | 1,142,924 | -1.22(-0.62%) |
Mar 20, 2012 | 200.69 | 200.86 | 197.13 | 197.92 | 2,335,002 | -4.79(-2.36%) |
Mar 19, 2012 | 200.69 | 204.31 | 199.90 | 202.71 | 1,143,144 | +2.28(+1.14%) |
Mar 16, 2012 | 196.99 | 200.86 | 196.89 | 200.43 | 2,002,159 | +4.21(+2.15%) |
Mar 15, 2012 | 194.80 | 197.44 | 193.38 | 196.22 | 1,604,700 | +1.45(+0.75%) |
Mar 14, 2012 | 197.14 | 198.63 | 193.98 | 194.77 | 1,357,313 | -2.54(-1.29%) |
Mar 13, 2012 | 195.30 | 197.44 | 192.62 | 197.31 | 1,201,064 | +3.33(+1.72%) |
Mar 12, 2012 | 196.25 | 196.81 | 192.69 | 193.98 | 1,043,463 | -2.77(-1.41%) |
Mar 09, 2012 | 195.92 | 198.69 | 195.53 | 196.75 | 1,054,251 | +1.29(+0.66%) |
Mar 08, 2012 | 193.45 | 196.16 | 191.90 | 195.46 | 986,742 | +3.43(+1.79%) |
Mar 07, 2012 | 189.19 | 192.69 | 187.81 | 192.03 | 972,209 | +3.53(+1.87%) |
Mar 06, 2012 | 189.16 | 189.72 | 186.79 | 188.50 | 1,361,782 | -3.63(-1.89%) |
Mar 05, 2012 | 193.84 | 194.21 | 190.15 | 192.13 | 1,277,156 | -2.67(-1.37%) |
Mar 02, 2012 | 198.99 | 198.99 | 194.27 | 194.80 | 1,608,562 | -4.29(-2.15%) |
Mar 01, 2012 | 196.98 | 199.88 | 196.12 | 199.09 | 880,173 | +3.40(+1.74%) |
Feb 29, 2012 | 199.72 | 201.00 | 193.68 | 195.69 | 2,371,639 | -3.73(-1.87%) |
Feb 28, 2012 | 201.66 | 203.35 | 197.74 | 199.42 | 1,410,169 | -2.38(-1.18%) |
Feb 27, 2012 | 201.17 | 203.78 | 199.73 | 201.80 | 1,405,335 | -0.56(-0.28%) |
Feb 24, 2012 | 202.36 | 203.74 | 201.37 | 202.36 | 857,623 | +0.66(+0.33%) |
Feb 23, 2012 | 198.20 | 201.80 | 196.22 | 201.70 | 1,700,121 | +2.64(+1.33%) |
Feb 22, 2012 | 201.07 | 201.63 | 198.63 | 199.06 | 1,756,523 | -1.95(-0.97%) |
Feb 21, 2012 | 201.60 | 202.19 | 199.62 | 201.00 | 1,368,949 | +1.35(+0.68%) |
Feb 17, 2012 | 200.87 | 201.24 | 197.97 | 199.65 | 962,245 | +0.56(+0.28%) |
Feb 16, 2012 | 195.20 | 199.62 | 193.22 | 199.09 | 1,569,742 | +3.73(+1.91%) |
Feb 15, 2012 | 195.66 | 198.00 | 193.94 | 195.36 | 2,052,536 | +1.52(+0.78%) |
Feb 14, 2012 | 192.20 | 194.74 | 192.00 | 193.84 | 1,111,497 | +1.48(+0.77%) |
Feb 13, 2012 | 192.29 | 193.15 | 189.49 | 192.36 | 641,825 | +2.94(+1.55%) |
Feb 10, 2012 | 189.89 | 190.71 | 188.37 | 189.43 | 1,040,924 | -1.29(-0.67%) |
Feb 09, 2012 | 191.34 | 191.90 | 187.74 | 190.71 | 904,771 | +0.07(+0.03%) |
Feb 08, 2012 | 191.11 | 192.38 | 188.53 | 190.65 | 1,072,307 | +0.23(+0.12%) |
Feb 07, 2012 | 187.87 | 190.78 | 185.17 | 190.41 | 1,576,500 | +2.11(+1.12%) |
Feb 06, 2012 | 184.08 | 188.37 | 182.76 | 188.30 | 1,174,043 | +3.86(+2.09%) |
Feb 03, 2012 | 183.65 | 184.77 | 182.59 | 184.44 | 833,081 | +3.33(+1.84%) |
Feb 02, 2012 | 180.52 | 182.86 | 179.23 | 181.11 | 1,091,918 | +1.05(+0.59%) |