Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 137.88 | 138.09 | 136.00 | 137.72 | 321,779 | -0.06(-0.05%) |
Apr 27, 2012 | 136.91 | 138.10 | 136.59 | 137.79 | 168,940 | +0.55(+0.40%) |
Apr 26, 2012 | 135.38 | 137.47 | 135.38 | 137.23 | 129,587 | +1.73(+1.28%) |
Apr 25, 2012 | 135.35 | 135.67 | 133.95 | 135.50 | 243,763 | +2.95(+2.22%) |
Apr 24, 2012 | 133.19 | 134.41 | 132.38 | 132.55 | 134,199 | -0.90(-0.67%) |
Apr 23, 2012 | 133.19 | 133.97 | 131.52 | 133.45 | 171,834 | -1.87(-1.38%) |
Apr 20, 2012 | 136.00 | 136.86 | 135.12 | 135.33 | 170,728 | -0.13(-0.10%) |
Apr 19, 2012 | 135.85 | 136.81 | 134.00 | 135.46 | 232,776 | +1.41(+1.05%) |
Apr 18, 2012 | 134.06 | 135.18 | 133.59 | 134.05 | 237,285 | +1.75(+1.32%) |
Apr 17, 2012 | 131.25 | 132.66 | 130.78 | 132.30 | 197,720 | +1.94(+1.49%) |
Apr 16, 2012 | 132.25 | 132.25 | 129.28 | 130.36 | 192,329 | -0.57(-0.44%) |
Apr 13, 2012 | 132.56 | 132.56 | 130.43 | 130.93 | 181,362 | -1.37(-1.03%) |
Apr 12, 2012 | 128.84 | 132.66 | 128.84 | 132.30 | 360,794 | +3.98(+3.10%) |
Apr 11, 2012 | 128.21 | 128.71 | 127.69 | 128.32 | 207,556 | +1.65(+1.31%) |
Apr 10, 2012 | 129.81 | 130.59 | 126.12 | 126.67 | 421,752 | -3.87(-2.96%) |
Apr 09, 2012 | 129.99 | 131.16 | 129.56 | 130.53 | 107,760 | -1.30(-0.99%) |
Apr 05, 2012 | 131.42 | 133.01 | 131.25 | 131.83 | 122,274 | +1.01(+0.78%) |
Apr 04, 2012 | 130.71 | 131.20 | 129.16 | 130.82 | 163,726 | -1.98(-1.49%) |
Apr 03, 2012 | 133.55 | 133.86 | 131.73 | 132.79 | 192,143 | -1.87(-1.39%) |
Apr 02, 2012 | 132.55 | 135.51 | 131.97 | 134.66 | 236,784 | +1.73(+1.30%) |
Mar 30, 2012 | 133.21 | 133.48 | 132.11 | 132.93 | 169,598 | +1.95(+1.49%) |
Mar 29, 2012 | 132.13 | 132.13 | 129.59 | 130.99 | 371,401 | -3.35(-2.49%) |
Mar 28, 2012 | 137.82 | 137.82 | 133.26 | 134.34 | 368,819 | -4.18(-3.02%) |
Mar 27, 2012 | 140.64 | 140.64 | 138.05 | 138.51 | 213,563 | -1.18(-0.84%) |
Mar 26, 2012 | 139.38 | 140.07 | 138.99 | 139.69 | 175,141 | +1.53(+1.11%) |
Mar 23, 2012 | 136.14 | 138.21 | 135.85 | 138.16 | 165,297 | +1.85(+1.36%) |
Mar 22, 2012 | 137.71 | 137.71 | 135.18 | 136.31 | 234,746 | -2.88(-2.07%) |
Mar 21, 2012 | 139.25 | 139.80 | 138.22 | 139.20 | 176,103 | +1.58(+1.15%) |
Mar 20, 2012 | 138.04 | 138.65 | 137.17 | 137.62 | 266,683 | -4.24(-2.99%) |
Mar 19, 2012 | 140.28 | 143.21 | 140.08 | 141.86 | 287,390 | +0.10(+0.07%) |
Mar 16, 2012 | 141.25 | 142.20 | 139.90 | 141.76 | 313,817 | +0.14(+0.10%) |
Mar 15, 2012 | 141.86 | 142.59 | 141.12 | 141.62 | 178,000 | -0.59(-0.42%) |
Mar 14, 2012 | 144.06 | 145.22 | 141.65 | 142.21 | 176,385 | -3.87(-2.65%) |
Mar 13, 2012 | 143.71 | 146.36 | 143.15 | 146.08 | 295,653 | +5.99(+4.28%) |
Mar 12, 2012 | 141.09 | 141.15 | 139.80 | 140.09 | 158,767 | -1.64(-1.16%) |
Mar 09, 2012 | 142.13 | 142.44 | 141.20 | 141.73 | 227,963 | +0.81(+0.57%) |
Mar 08, 2012 | 141.10 | 141.44 | 139.67 | 140.92 | 157,504 | +1.87(+1.34%) |
Mar 07, 2012 | 138.83 | 139.21 | 137.89 | 139.06 | 218,044 | +0.37(+0.26%) |
Mar 06, 2012 | 140.79 | 141.07 | 137.31 | 138.69 | 380,102 | -4.52(-3.15%) |
Mar 05, 2012 | 145.49 | 145.57 | 142.59 | 143.21 | 247,022 | -3.01(-2.06%) |
Mar 02, 2012 | 146.42 | 146.81 | 145.25 | 146.21 | 222,493 | -2.38(-1.60%) |
Mar 01, 2012 | 147.47 | 148.89 | 147.10 | 148.59 | 269,145 | +1.22(+0.83%) |
Feb 29, 2012 | 149.62 | 149.69 | 146.60 | 147.37 | 266,312 | -2.29(-1.53%) |
Feb 28, 2012 | 148.51 | 150.14 | 147.55 | 149.66 | 292,669 | +4.56(+3.14%) |
Feb 27, 2012 | 144.47 | 146.15 | 143.85 | 145.11 | 297,136 | -1.46(-1.00%) |
Feb 24, 2012 | 145.16 | 147.10 | 145.04 | 146.57 | 250,239 | -0.28(-0.19%) |
Feb 23, 2012 | 145.58 | 146.93 | 144.88 | 146.85 | 235,126 | -1.37(-0.93%) |
Feb 22, 2012 | 146.10 | 148.74 | 145.99 | 148.22 | 426,301 | +3.87(+2.68%) |
Feb 21, 2012 | 145.30 | 145.63 | 143.84 | 144.36 | 622,169 | -7.15(-4.72%) |
Feb 17, 2012 | 151.96 | 152.26 | 150.40 | 151.51 | 214,665 | +0.16(+0.10%) |
Feb 16, 2012 | 149.50 | 151.35 | 148.92 | 151.35 | 291,093 | +3.66(+2.48%) |
Feb 15, 2012 | 148.33 | 148.57 | 147.20 | 147.70 | 203,580 | +0.94(+0.64%) |
Feb 14, 2012 | 145.78 | 146.76 | 145.43 | 146.76 | 201,089 | -0.48(-0.32%) |
Feb 13, 2012 | 145.87 | 147.38 | 145.49 | 147.23 | 245,894 | +3.16(+2.19%) |
Feb 10, 2012 | 144.11 | 146.41 | 142.18 | 144.07 | 416,623 | -2.78(-1.89%) |
Feb 09, 2012 | 147.00 | 147.38 | 145.01 | 146.85 | 374,682 | +2.38(+1.65%) |
Feb 08, 2012 | 143.13 | 144.71 | 142.50 | 144.47 | 312,695 | +3.26(+2.31%) |
Feb 07, 2012 | 140.11 | 141.88 | 139.89 | 141.21 | 269,750 | +1.85(+1.33%) |
Feb 06, 2012 | 138.99 | 139.79 | 138.69 | 139.35 | 132,060 | -2.69(-1.89%) |
Feb 03, 2012 | 141.91 | 142.23 | 141.05 | 142.04 | 235,021 | +3.33(+2.40%) |
Feb 02, 2012 | 138.93 | 140.02 | 137.97 | 138.71 | 258,827 | +1.47(+1.07%) |