Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 159.20 | 159.20 | 153.80 | 155.60 | 9,000 | -2.20(-1.39%) |
Mar 29, 2012 | 162.40 | 165.00 | 155.80 | 157.80 | 11,290 | -5.60(-3.43%) |
Mar 28, 2012 | 161.80 | 163.60 | 160.00 | 163.40 | 9,776 | +2.20(+1.36%) |
Mar 27, 2012 | 163.60 | 165.00 | 159.80 | 161.20 | 9,518 | -2.40(-1.47%) |
Mar 26, 2012 | 165.60 | 167.00 | 161.20 | 163.60 | 9,227 | -0.20(-0.12%) |
Mar 23, 2012 | 164.00 | 164.00 | 161.40 | 163.80 | 3,202 | -0.20(-0.12%) |
Mar 22, 2012 | 162.20 | 164.20 | 160.80 | 164.00 | 12,000 | +1.40(+0.86%) |
Mar 21, 2012 | 162.60 | 165.00 | 161.20 | 162.60 | 9,824 | +0.40(+0.25%) |
Mar 20, 2012 | 166.00 | 166.00 | 161.60 | 162.20 | 8,440 | -4.00(-2.41%) |
Mar 19, 2012 | 159.20 | 170.00 | 158.40 | 166.20 | 10,155 | +7.40(+4.66%) |
Mar 16, 2012 | 158.20 | 160.20 | 157.60 | 158.80 | 7,567 | +0.80(+0.51%) |
Mar 15, 2012 | 157.80 | 158.20 | 154.60 | 158.00 | 3,505 | +0.80(+0.51%) |
Mar 14, 2012 | 157.80 | 161.00 | 156.60 | 157.20 | 4,942 | -0.80(-0.51%) |
Mar 13, 2012 | 148.60 | 159.00 | 148.60 | 158.00 | 7,386 | +11.00(+7.48%) |
Mar 12, 2012 | 138.80 | 147.60 | 138.80 | 147.00 | 7,797 | +7.80(+5.60%) |
Mar 09, 2012 | 137.00 | 141.60 | 137.00 | 139.20 | 11,537 | +2.20(+1.61%) |
Mar 08, 2012 | 139.00 | 139.00 | 136.20 | 137.00 | 13,554 | -1.00(-0.72%) |
Mar 07, 2012 | 137.20 | 138.80 | 137.00 | 138.00 | 14,140 | +1.00(+0.73%) |
Mar 06, 2012 | 137.60 | 138.00 | 136.30 | 137.00 | 8,738 | -2.20(-1.58%) |
Mar 05, 2012 | 136.00 | 139.60 | 135.40 | 139.20 | 3,580 | +3.00(+2.20%) |
Mar 02, 2012 | 136.80 | 138.40 | 135.40 | 136.20 | 6,697 | -0.20(-0.15%) |
Mar 01, 2012 | 138.20 | 139.20 | 136.20 | 136.40 | 14,061 | -1.00(-0.73%) |
Feb 29, 2012 | 140.60 | 142.80 | 136.20 | 137.40 | 13,905 | -3.20(-2.28%) |
Feb 28, 2012 | 139.60 | 141.20 | 139.40 | 140.60 | 4,471 | +1.40(+1.01%) |
Feb 27, 2012 | 140.20 | 140.80 | 138.00 | 139.20 | 2,520 | -2.00(-1.42%) |
Feb 24, 2012 | 142.60 | 142.80 | 140.60 | 141.20 | 2,307 | -1.60(-1.12%) |
Feb 23, 2012 | 139.60 | 143.20 | 139.40 | 142.80 | 4,545 | +3.20(+2.29%) |
Feb 22, 2012 | 139.80 | 140.80 | 139.40 | 139.60 | 3,192 | -0.20(-0.14%) |
Feb 21, 2012 | 141.00 | 143.00 | 137.60 | 139.80 | 2,549 | -1.40(-0.99%) |
Feb 17, 2012 | 140.20 | 141.40 | 140.00 | 141.20 | 6,800 | +1.20(+0.86%) |
Feb 16, 2012 | 141.20 | 142.56 | 139.60 | 140.00 | 4,176 | -1.00(-0.71%) |
Feb 15, 2012 | 144.40 | 144.80 | 140.00 | 141.00 | 3,742 | -2.60(-1.81%) |
Feb 14, 2012 | 146.80 | 148.40 | 142.60 | 143.60 | 3,183 | -3.40(-2.31%) |
Feb 13, 2012 | 146.80 | 147.00 | 145.80 | 147.00 | 2,524 | +1.60(+1.10%) |
Feb 10, 2012 | 142.00 | 146.40 | 141.40 | 145.40 | 13,551 | +1.40(+0.97%) |
Feb 09, 2012 | 145.00 | 146.20 | 142.80 | 144.00 | 6,755 | -0.60(-0.41%) |
Feb 08, 2012 | 144.00 | 145.80 | 144.00 | 144.60 | 3,256 | +0.60(+0.42%) |
Feb 07, 2012 | 142.80 | 144.00 | 141.40 | 144.00 | 8,898 | +1.60(+1.12%) |
Feb 06, 2012 | 142.40 | 144.00 | 141.40 | 142.40 | 6,681 | -1.20(-0.84%) |
Feb 03, 2012 | 148.40 | 148.40 | 141.40 | 143.60 | 9,959 | -1.60(-1.10%) |
Feb 02, 2012 | 146.40 | 146.40 | 145.00 | 145.20 | 4,195 | -0.60(-0.41%) |
Feb 01, 2012 | 145.00 | 148.20 | 145.00 | 145.80 | 6,079 | +2.20(+1.53%) |
Jan 31, 2012 | 145.80 | 146.60 | 142.40 | 143.60 | 6,901 | -0.80(-0.55%) |
Jan 30, 2012 | 141.80 | 146.20 | 141.80 | 144.40 | 5,319 | +0.40(+0.28%) |
Jan 27, 2012 | 141.00 | 144.60 | 140.97 | 144.00 | 5,582 | +2.00(+1.41%) |
Jan 26, 2012 | 142.40 | 142.40 | 140.80 | 142.00 | 3,552 | +0.40(+0.28%) |
Jan 25, 2012 | 144.00 | 144.00 | 141.00 | 141.60 | 3,885 | -2.60(-1.80%) |
Jan 24, 2012 | 141.20 | 144.20 | 139.50 | 144.20 | 3,863 | +2.20(+1.55%) |
Jan 23, 2012 | 139.20 | 142.40 | 138.00 | 142.00 | 8,844 | +3.00(+2.16%) |
Jan 20, 2012 | 135.40 | 139.40 | 134.20 | 139.00 | 3,974 | +3.20(+2.36%) |
Jan 19, 2012 | 135.20 | 136.40 | 134.00 | 135.80 | 4,046 | +1.00(+0.74%) |
Jan 18, 2012 | 132.60 | 135.00 | 131.60 | 134.80 | 5,208 | +2.20(+1.66%) |
Jan 17, 2012 | 133.40 | 134.60 | 131.00 | 132.60 | 3,802 | +0.80(+0.61%) |
Jan 13, 2012 | 133.40 | 134.20 | 125.80 | 131.80 | 11,969 | -2.60(-1.93%) |
Jan 12, 2012 | 134.40 | 134.80 | 133.20 | 134.40 | 4,707 | +0.40(+0.30%) |
Jan 11, 2012 | 133.80 | 134.80 | 133.20 | 134.00 | 5,834 | -0.40(-0.30%) |
Jan 10, 2012 | 138.40 | 138.40 | 132.80 | 134.40 | 9,154 | -2.20(-1.61%) |
Jan 09, 2012 | 136.00 | 137.00 | 134.20 | 136.60 | 5,000 | +1.60(+1.19%) |
Jan 06, 2012 | 138.40 | 138.40 | 133.80 | 135.00 | 14,282 | -5.60(-3.98%) |
Jan 05, 2012 | 138.60 | 141.20 | 137.00 | 140.60 | 7,552 | +1.80(+1.30%) |