Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 102.15 | 105.05 | 99.60 | 104.32 | 2,644,582 | -1.80(-1.70%) |
Dec 30, 2011 | 106.64 | 107.55 | 105.99 | 106.12 | 931,076 | -0.88(-0.82%) |
Dec 29, 2011 | 106.21 | 107.13 | 105.11 | 107.00 | 997,059 | +1.27(+1.20%) |
Dec 28, 2011 | 106.22 | 106.54 | 104.71 | 105.73 | 1,311,039 | -0.81(-0.76%) |
Dec 27, 2011 | 105.91 | 107.16 | 105.31 | 106.54 | 667,180 | +0.15(+0.14%) |
Dec 23, 2011 | 104.82 | 106.45 | 103.37 | 106.39 | 1,022,704 | +4.26(+4.17%) |
Dec 21, 2011 | 108.08 | 108.43 | 99.59 | 102.13 | 3,226,072 | -7.26(-6.64%) |
Dec 20, 2011 | 107.07 | 110.72 | 106.04 | 109.39 | 1,712,748 | +6.91(+6.74%) |
Dec 19, 2011 | 105.67 | 106.52 | 102.20 | 102.48 | 1,624,830 | -2.35(-2.24%) |
Dec 16, 2011 | 106.01 | 108.75 | 104.77 | 104.83 | 2,161,878 | -0.46(-0.44%) |
Dec 15, 2011 | 106.25 | 107.05 | 104.23 | 105.29 | 1,189,629 | +0.64(+0.61%) |
Dec 14, 2011 | 109.36 | 109.50 | 103.60 | 104.65 | 2,327,546 | -5.29(-4.81%) |
Dec 13, 2011 | 113.44 | 114.78 | 108.69 | 109.94 | 1,707,864 | -2.42(-2.15%) |
Dec 12, 2011 | 112.93 | 113.34 | 111.10 | 112.36 | 1,289,938 | -2.38(-2.07%) |
Dec 09, 2011 | 111.79 | 115.18 | 111.14 | 114.74 | 1,599,391 | +3.65(+3.29%) |
Dec 08, 2011 | 113.43 | 113.55 | 110.67 | 111.09 | 1,388,535 | -3.42(-2.99%) |
Dec 07, 2011 | 114.16 | 115.16 | 112.50 | 114.51 | 1,104,471 | +0.19(+0.17%) |
Dec 06, 2011 | 115.79 | 116.21 | 113.00 | 114.32 | 1,406,017 | -1.34(-1.16%) |
Dec 05, 2011 | 115.00 | 117.30 | 114.09 | 115.66 | 2,248,479 | +3.24(+2.88%) |
Dec 02, 2011 | 112.00 | 113.51 | 111.26 | 112.42 | 1,640,891 | +1.35(+1.22%) |