Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 139.62 | 143.75 | 134.38 | 135.50 | 22,520 | -2.12(-1.54%) |
Feb 28, 2012 | 144.75 | 146.24 | 137.25 | 137.62 | 24,792 | -5.88(-4.09%) |
Feb 27, 2012 | 146.38 | 146.88 | 142.52 | 143.50 | 12,817 | -4.25(-2.88%) |
Feb 24, 2012 | 146.62 | 151.12 | 146.50 | 147.75 | 17,677 | -1.88(-1.25%) |
Feb 23, 2012 | 150.88 | 151.88 | 144.76 | 149.62 | 15,424 | -0.38(-0.25%) |
Feb 22, 2012 | 156.50 | 158.25 | 149.50 | 150.00 | 13,654 | -6.38(-4.08%) |
Feb 21, 2012 | 161.38 | 164.11 | 154.75 | 156.38 | 8,377 | -4.12(-2.57%) |
Feb 17, 2012 | 162.50 | 162.50 | 157.38 | 160.50 | 9,052 | -0.75(-0.47%) |
Feb 16, 2012 | 158.75 | 163.12 | 158.12 | 161.25 | 8,991 | +3.12(+1.98%) |
Feb 15, 2012 | 162.00 | 162.12 | 157.00 | 158.12 | 9,808 | -3.50(-2.17%) |
Feb 14, 2012 | 165.75 | 165.75 | 158.88 | 161.62 | 6,703 | -0.62(-0.39%) |
Feb 13, 2012 | 161.38 | 162.99 | 158.37 | 162.25 | 8,131 | +5.62(+3.59%) |
Feb 10, 2012 | 159.25 | 160.88 | 156.25 | 156.62 | 7,496 | -5.00(-3.09%) |
Feb 09, 2012 | 161.75 | 165.25 | 159.88 | 161.62 | 17,678 | -3.00(-1.82%) |
Feb 08, 2012 | 167.50 | 167.50 | 163.26 | 164.62 | 10,393 | -2.12(-1.27%) |
Feb 07, 2012 | 164.25 | 167.12 | 161.00 | 166.75 | 15,570 | +2.62(+1.60%) |
Feb 06, 2012 | 164.88 | 166.25 | 162.50 | 164.12 | 7,765 | -1.88(-1.13%) |
Feb 03, 2012 | 165.88 | 168.75 | 163.75 | 166.00 | 17,423 | +3.50(+2.15%) |
Feb 02, 2012 | 159.12 | 167.50 | 158.88 | 162.50 | 10,665 | +3.00(+1.88%) |
Feb 01, 2012 | 156.75 | 161.25 | 153.75 | 159.50 | 12,752 | +5.12(+3.32%) |
Jan 31, 2012 | 155.25 | 157.75 | 153.12 | 154.38 | 10,834 | -1.25(-0.80%) |
Jan 30, 2012 | 156.12 | 158.38 | 152.75 | 155.62 | 13,743 | -3.12(-1.97%) |
Jan 27, 2012 | 159.38 | 159.62 | 152.25 | 158.75 | 17,885 | -0.88(-0.55%) |
Jan 26, 2012 | 166.88 | 166.88 | 158.50 | 159.62 | 13,860 | -6.62(-3.98%) |
Jan 25, 2012 | 166.25 | 167.38 | 163.00 | 166.25 | 13,931 | +0.12(+0.08%) |
Jan 24, 2012 | 165.38 | 167.86 | 163.75 | 166.12 | 10,833 | -0.75(-0.45%) |
Jan 23, 2012 | 167.88 | 168.12 | 165.75 | 166.88 | 14,441 | +0.12(+0.07%) |
Jan 20, 2012 | 167.50 | 167.88 | 164.88 | 166.75 | 12,684 | -0.25(-0.15%) |
Jan 19, 2012 | 167.62 | 169.00 | 165.19 | 167.00 | 13,213 | +1.00(+0.60%) |
Jan 18, 2012 | 156.25 | 167.25 | 155.00 | 166.00 | 13,515 | +10.12(+6.50%) |
Jan 17, 2012 | 168.25 | 168.25 | 155.00 | 155.88 | 15,493 | -7.75(-4.74%) |
Jan 13, 2012 | 168.88 | 170.25 | 163.50 | 163.62 | 11,957 | -7.25(-4.24%) |
Jan 12, 2012 | 178.75 | 180.12 | 168.12 | 170.88 | 13,626 | -7.25(-4.07%) |
Jan 11, 2012 | 179.88 | 184.12 | 177.62 | 178.12 | 9,145 | -1.12(-0.63%) |
Jan 10, 2012 | 176.12 | 181.25 | 175.38 | 179.25 | 20,979 | +2.62(+1.49%) |
Jan 09, 2012 | 164.38 | 183.62 | 164.38 | 176.62 | 24,768 | +16.88(+10.56%) |
Jan 06, 2012 | 161.75 | 164.50 | 159.38 | 159.75 | 11,691 | -1.38(-0.85%) |
Jan 05, 2012 | 149.75 | 163.62 | 145.25 | 161.12 | 24,330 | +10.88(+7.24%) |
Jan 04, 2012 | 153.00 | 153.62 | 148.12 | 150.25 | 6,791 | -2.12(-1.39%) |
Dec 30, 2011 | 147.38 | 153.75 | 147.38 | 152.38 | 8,663 | +4.00(+2.70%) |
Dec 29, 2011 | 143.75 | 149.38 | 143.19 | 148.38 | 5,539 | +5.25(+3.67%) |
Dec 28, 2011 | 146.12 | 146.12 | 142.00 | 143.12 | 3,992 | -2.75(-1.89%) |
Dec 27, 2011 | 144.38 | 147.50 | 141.25 | 145.88 | 6,102 | +0.38(+0.26%) |
Dec 23, 2011 | 146.50 | 146.62 | 143.38 | 145.50 | 3,117 | +2.88(+2.02%) |
Dec 21, 2011 | 150.00 | 152.62 | 125.75 | 142.62 | 38,927 | -7.88(-5.23%) |
Dec 20, 2011 | 147.25 | 150.61 | 145.00 | 150.50 | 17,414 | +8.12(+5.71%) |
Dec 19, 2011 | 149.12 | 149.49 | 141.00 | 142.38 | 18,769 | -5.12(-3.47%) |
Dec 16, 2011 | 151.88 | 153.00 | 145.88 | 147.50 | 18,557 | -2.00(-1.34%) |
Dec 15, 2011 | 158.38 | 160.21 | 148.25 | 149.50 | 16,797 | -5.62(-3.63%) |
Dec 14, 2011 | 161.62 | 162.25 | 154.88 | 155.12 | 10,847 | -8.50(-5.19%) |
Dec 13, 2011 | 168.75 | 172.50 | 159.00 | 163.62 | 7,878 | -3.25(-1.95%) |
Dec 12, 2011 | 166.25 | 167.38 | 163.12 | 166.88 | 10,151 | -2.38(-1.40%) |
Dec 09, 2011 | 161.88 | 171.87 | 161.88 | 169.25 | 7,984 | +7.25(+4.48%) |
Dec 08, 2011 | 172.38 | 172.38 | 160.25 | 162.00 | 16,918 | -11.12(-6.43%) |
Dec 07, 2011 | 176.38 | 178.12 | 168.88 | 173.12 | 9,391 | -4.62(-2.60%) |
Dec 06, 2011 | 180.00 | 181.12 | 174.12 | 177.75 | 9,914 | -2.25(-1.25%) |
Dec 05, 2011 | 183.00 | 184.24 | 177.25 | 180.00 | 14,621 | +2.00(+1.12%) |
Dec 02, 2011 | 178.88 | 180.00 | 176.88 | 178.00 | 11,006 | +2.38(+1.35%) |