Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 166.18 | 166.31 | 164.52 | 164.75 | 2,388 | -1.62(-0.97%) |
Apr 27, 2012 | 165.47 | 166.37 | 165.37 | 166.37 | 4,303 | +1.11(+0.67%) |
Apr 26, 2012 | 164.64 | 166.94 | 162.12 | 165.26 | 4,405 | -0.62(-0.37%) |
Apr 25, 2012 | 166.36 | 166.70 | 160.38 | 165.87 | 4,320 | +0.93(+0.56%) |
Apr 24, 2012 | 163.12 | 165.71 | 162.78 | 164.94 | 3,530 | +1.99(+1.22%) |
Apr 23, 2012 | 162.76 | 164.12 | 162.09 | 162.96 | 10,517 | -1.24(-0.76%) |
Apr 20, 2012 | 163.34 | 165.08 | 163.00 | 164.20 | 4,718 | +1.44(+0.89%) |
Apr 19, 2012 | 162.88 | 164.88 | 161.45 | 162.75 | 5,214 | +0.08(+0.05%) |
Apr 18, 2012 | 165.32 | 165.32 | 162.56 | 162.68 | 6,534 | -3.16(-1.90%) |
Apr 17, 2012 | 165.46 | 168.23 | 165.46 | 165.84 | 13,807 | +1.28(+0.78%) |
Apr 16, 2012 | 163.77 | 166.25 | 162.57 | 164.55 | 7,679 | +1.56(+0.96%) |
Apr 13, 2012 | 166.17 | 166.35 | 162.56 | 162.99 | 18,826 | -3.67(-2.20%) |
Apr 12, 2012 | 165.58 | 166.98 | 165.58 | 166.66 | 6,344 | +1.06(+0.64%) |
Apr 11, 2012 | 166.27 | 166.27 | 163.53 | 165.61 | 10,418 | +3.42(+2.11%) |
Apr 10, 2012 | 164.66 | 166.06 | 162.08 | 162.19 | 23,555 | -2.71(-1.64%) |
Apr 09, 2012 | 166.48 | 168.19 | 164.25 | 164.89 | 6,513 | -3.90(-2.31%) |
Apr 05, 2012 | 168.96 | 169.17 | 167.32 | 168.79 | 6,205 | -0.09(-0.06%) |
Apr 04, 2012 | 171.52 | 171.52 | 168.37 | 168.89 | 12,077 | -3.96(-2.29%) |
Apr 03, 2012 | 173.62 | 173.62 | 171.12 | 172.84 | 9,953 | -0.78(-0.45%) |
Apr 02, 2012 | 172.75 | 173.83 | 172.50 | 173.62 | 13,264 | -0.06(-0.03%) |
Mar 30, 2012 | 174.65 | 174.77 | 173.03 | 173.68 | 5,981 | -0.37(-0.21%) |
Mar 29, 2012 | 174.54 | 175.57 | 173.97 | 174.05 | 9,312 | -1.12(-0.64%) |
Mar 28, 2012 | 174.72 | 176.28 | 173.98 | 175.17 | 3,814 | +1.10(+0.63%) |
Mar 27, 2012 | 177.22 | 177.22 | 174.07 | 174.07 | 4,818 | -3.18(-1.80%) |
Mar 26, 2012 | 174.92 | 178.46 | 174.65 | 177.25 | 12,686 | +2.97(+1.70%) |
Mar 23, 2012 | 173.50 | 174.29 | 173.21 | 174.29 | 6,937 | +0.44(+0.25%) |
Mar 22, 2012 | 173.01 | 174.24 | 171.88 | 173.85 | 26,453 | +0.33(+0.19%) |
Mar 21, 2012 | 173.00 | 174.12 | 171.96 | 173.52 | 10,976 | +0.06(+0.03%) |
Mar 20, 2012 | 173.02 | 173.78 | 172.44 | 173.46 | 12,441 | -0.36(-0.21%) |
Mar 19, 2012 | 171.54 | 173.97 | 170.88 | 173.82 | 20,581 | +1.89(+1.10%) |
Mar 16, 2012 | 169.40 | 171.93 | 169.29 | 171.93 | 21,792 | +2.03(+1.20%) |
Mar 15, 2012 | 169.76 | 170.83 | 168.13 | 169.90 | 11,554 | +0.87(+0.51%) |
Mar 14, 2012 | 166.93 | 169.24 | 166.29 | 169.03 | 8,505 | +1.74(+1.04%) |
Mar 13, 2012 | 161.35 | 167.29 | 161.08 | 167.29 | 16,400 | +6.22(+3.86%) |
Mar 12, 2012 | 161.34 | 162.57 | 161.07 | 161.08 | 14,614 | -0.27(-0.16%) |
Mar 09, 2012 | 160.58 | 161.58 | 160.45 | 161.34 | 18,708 | +0.45(+0.28%) |
Mar 08, 2012 | 161.33 | 161.34 | 159.23 | 160.90 | 26,378 | +0.54(+0.34%) |
Mar 07, 2012 | 158.03 | 161.21 | 157.95 | 160.35 | 4,764 | +2.91(+1.85%) |
Mar 06, 2012 | 162.48 | 163.20 | 157.44 | 157.44 | 23,489 | -5.79(-3.55%) |
Mar 05, 2012 | 167.27 | 167.27 | 162.94 | 163.23 | 27,095 | -3.89(-2.33%) |
Mar 02, 2012 | 169.12 | 169.83 | 167.12 | 167.12 | 14,371 | -1.80(-1.07%) |
Mar 01, 2012 | 168.15 | 169.75 | 166.43 | 168.93 | 7,635 | +1.75(+1.04%) |
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%) |