Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 168.80 | 168.94 | 166.72 | 167.18 | 7,826 | -1.20(-0.71%) |
Feb 28, 2012 | 170.33 | 170.33 | 167.04 | 168.38 | 2,678 | -1.30(-0.77%) |
Feb 27, 2012 | 167.04 | 169.73 | 167.04 | 169.68 | 6,363 | +0.74(+0.44%) |
Feb 24, 2012 | 168.09 | 168.99 | 168.09 | 168.94 | 1,543 | -0.52(-0.31%) |
Feb 23, 2012 | 166.31 | 169.46 | 165.66 | 169.46 | 3,183 | +3.32(+2.00%) |
Feb 22, 2012 | 170.25 | 170.25 | 165.65 | 166.13 | 10,368 | -3.46(-2.04%) |
Feb 21, 2012 | 169.99 | 169.99 | 168.37 | 169.60 | 1,712 | -1.28(-0.75%) |
Feb 17, 2012 | 172.39 | 172.39 | 170.03 | 170.88 | 5,823 | -0.18(-0.11%) |
Feb 16, 2012 | 168.29 | 171.07 | 168.16 | 171.06 | 7,595 | +1.89(+1.12%) |
Feb 15, 2012 | 170.95 | 170.95 | 168.60 | 169.17 | 4,299 | -1.09(-0.64%) |
Feb 14, 2012 | 171.31 | 171.31 | 170.10 | 170.26 | 1,207 | -1.90(-1.10%) |
Feb 13, 2012 | 170.78 | 172.59 | 170.78 | 172.16 | 8,311 | +1.54(+0.90%) |
Feb 10, 2012 | 169.79 | 170.85 | 167.95 | 170.62 | 14,809 | +0.70(+0.41%) |
Feb 09, 2012 | 172.45 | 172.58 | 169.92 | 169.92 | 4,224 | -1.93(-1.12%) |
Feb 08, 2012 | 174.50 | 174.50 | 171.72 | 171.85 | 11,481 | -1.83(-1.05%) |
Feb 07, 2012 | 174.63 | 175.51 | 173.68 | 173.68 | 6,574 | -1.35(-0.77%) |
Feb 06, 2012 | 173.61 | 175.52 | 167.88 | 175.03 | 6,778 | -0.40(-0.23%) |
Feb 03, 2012 | 170.83 | 175.58 | 170.53 | 175.43 | 16,266 | +5.25(+3.08%) |
Feb 02, 2012 | 171.09 | 171.09 | 169.14 | 170.18 | 8,136 | -1.12(-0.65%) |
Feb 01, 2012 | 170.27 | 171.30 | 166.05 | 171.30 | 6,227 | +3.49(+2.08%) |
Jan 31, 2012 | 168.85 | 168.94 | 165.66 | 167.81 | 10,503 | +0.50(+0.30%) |
Jan 30, 2012 | 166.72 | 169.31 | 166.72 | 167.30 | 4,042 | -0.61(-0.36%) |
Jan 27, 2012 | 166.10 | 169.09 | 166.10 | 167.91 | 5,594 | +1.09(+0.65%) |
Jan 26, 2012 | 171.02 | 171.02 | 166.68 | 166.82 | 5,773 | -3.65(-2.14%) |
Jan 25, 2012 | 170.16 | 171.53 | 169.50 | 170.47 | 9,038 | -0.22(-0.13%) |
Jan 24, 2012 | 169.88 | 172.95 | 169.67 | 170.69 | 5,332 | -0.61(-0.35%) |
Jan 23, 2012 | 171.38 | 171.85 | 170.04 | 171.30 | 1,875 | -1.39(-0.80%) |
Jan 20, 2012 | 169.51 | 173.19 | 168.50 | 172.68 | 5,284 | +2.44(+1.43%) |
Jan 19, 2012 | 173.77 | 173.77 | 169.55 | 170.25 | 11,673 | -3.41(-1.96%) |
Jan 18, 2012 | 169.01 | 174.18 | 169.01 | 173.65 | 4,722 | +1.78(+1.04%) |
Jan 17, 2012 | 174.67 | 175.46 | 171.13 | 171.87 | 13,001 | -2.09(-1.20%) |
Jan 13, 2012 | 175.58 | 175.58 | 173.83 | 173.96 | 6,319 | -2.56(-1.45%) |
Jan 12, 2012 | 175.10 | 177.26 | 174.92 | 176.52 | 12,284 | +1.17(+0.67%) |
Jan 11, 2012 | 173.67 | 175.46 | 172.77 | 175.35 | 4,602 | +1.34(+0.77%) |
Jan 10, 2012 | 171.99 | 175.46 | 171.89 | 174.01 | 12,227 | +3.18(+1.86%) |
Jan 09, 2012 | 167.74 | 170.83 | 167.74 | 170.83 | 4,463 | +2.05(+1.21%) |
Jan 06, 2012 | 167.95 | 168.78 | 166.67 | 168.78 | 5,523 | -0.06(-0.03%) |
Jan 05, 2012 | 167.35 | 170.83 | 166.65 | 168.84 | 13,041 | +0.58(+0.34%) |
Jan 04, 2012 | 170.06 | 170.49 | 168.26 | 168.26 | 5,961 | +2.18(+1.31%) |
Dec 30, 2011 | 168.04 | 168.04 | 165.27 | 166.08 | 4,517 | -1.99(-1.19%) |
Dec 29, 2011 | 166.53 | 169.11 | 165.44 | 168.07 | 12,300 | +1.88(+1.13%) |
Dec 28, 2011 | 167.86 | 167.86 | 166.07 | 166.19 | 3,574 | -2.92(-1.73%) |
Dec 27, 2011 | 168.88 | 169.31 | 168.03 | 169.12 | 7,978 | -0.58(-0.34%) |
Dec 23, 2011 | 170.34 | 170.41 | 169.35 | 169.69 | 4,175 | +1.61(+0.96%) |
Dec 21, 2011 | 165.96 | 169.42 | 164.18 | 168.08 | 4,806 | +1.11(+0.67%) |
Dec 20, 2011 | 162.73 | 167.03 | 162.73 | 166.97 | 11,348 | +6.81(+4.25%) |
Dec 19, 2011 | 163.39 | 163.39 | 157.74 | 160.16 | 11,128 | -3.11(-1.91%) |
Dec 16, 2011 | 163.10 | 165.79 | 162.91 | 163.27 | 19,304 | +0.77(+0.47%) |
Dec 15, 2011 | 161.49 | 164.74 | 160.39 | 162.50 | 5,983 | +2.38(+1.49%) |
Dec 14, 2011 | 161.84 | 161.96 | 158.22 | 160.12 | 13,430 | -1.19(-0.74%) |
Dec 13, 2011 | 164.31 | 165.12 | 159.80 | 161.31 | 7,011 | -2.64(-1.61%) |
Dec 12, 2011 | 162.75 | 164.73 | 161.06 | 163.96 | 11,731 | -1.22(-0.74%) |
Dec 09, 2011 | 158.23 | 165.18 | 158.23 | 165.18 | 8,639 | +5.19(+3.25%) |
Dec 08, 2011 | 162.41 | 164.37 | 159.19 | 159.99 | 6,307 | -4.34(-2.64%) |
Dec 07, 2011 | 162.39 | 164.32 | 159.83 | 164.32 | 3,951 | +1.39(+0.85%) |
Dec 06, 2011 | 162.05 | 164.29 | 161.24 | 162.93 | 7,261 | +0.14(+0.09%) |
Dec 05, 2011 | 162.66 | 163.74 | 161.20 | 162.79 | 6,088 | +1.31(+0.81%) |
Dec 02, 2011 | 162.47 | 163.85 | 159.69 | 161.48 | 5,243 | +0.81(+0.51%) |