Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 166.34 | 166.47 | 164.68 | 164.91 | 2,386 | -1.62(-0.97%) |
Apr 27, 2012 | 165.63 | 166.53 | 165.53 | 166.53 | 4,299 | +1.11(+0.67%) |
Apr 26, 2012 | 164.79 | 167.10 | 162.27 | 165.41 | 4,401 | -0.62(-0.37%) |
Apr 25, 2012 | 166.52 | 166.86 | 160.53 | 166.03 | 4,315 | +0.93(+0.56%) |
Apr 24, 2012 | 163.27 | 165.87 | 162.94 | 165.10 | 3,526 | +1.99(+1.22%) |
Apr 23, 2012 | 162.92 | 164.28 | 162.24 | 163.11 | 10,507 | -1.25(-0.76%) |
Apr 20, 2012 | 163.50 | 165.24 | 163.16 | 164.36 | 4,714 | +1.45(+0.89%) |
Apr 19, 2012 | 163.03 | 165.04 | 161.60 | 162.91 | 5,209 | +0.08(+0.05%) |
Apr 18, 2012 | 165.48 | 165.48 | 162.72 | 162.83 | 6,528 | -3.16(-1.90%) |
Apr 17, 2012 | 165.61 | 168.39 | 165.61 | 165.99 | 13,793 | +1.28(+0.78%) |
Apr 16, 2012 | 163.93 | 166.41 | 162.73 | 164.71 | 7,672 | +1.56(+0.96%) |
Apr 13, 2012 | 166.33 | 166.51 | 162.72 | 163.15 | 18,808 | -3.67(-2.20%) |
Apr 12, 2012 | 165.74 | 167.13 | 165.74 | 166.82 | 6,338 | +1.06(+0.64%) |
Apr 11, 2012 | 166.43 | 166.43 | 163.68 | 165.76 | 10,409 | +3.43(+2.11%) |
Apr 10, 2012 | 164.81 | 166.22 | 162.24 | 162.34 | 23,533 | -2.71(-1.64%) |
Apr 09, 2012 | 166.64 | 168.35 | 164.40 | 165.05 | 6,507 | -3.90(-2.31%) |
Apr 05, 2012 | 169.12 | 169.33 | 167.48 | 168.95 | 6,199 | -0.09(-0.06%) |
Apr 04, 2012 | 171.68 | 171.68 | 168.53 | 169.05 | 12,066 | -3.96(-2.29%) |
Apr 03, 2012 | 173.79 | 173.79 | 171.28 | 173.01 | 9,944 | -0.78(-0.45%) |
Apr 02, 2012 | 172.91 | 173.99 | 172.66 | 173.79 | 13,251 | -0.06(-0.03%) |
Mar 30, 2012 | 174.81 | 174.94 | 173.20 | 173.84 | 5,975 | -0.37(-0.21%) |
Mar 29, 2012 | 174.71 | 175.74 | 174.14 | 174.22 | 9,303 | -1.12(-0.64%) |
Mar 28, 2012 | 174.89 | 176.45 | 174.15 | 175.34 | 3,810 | +1.10(+0.63%) |
Mar 27, 2012 | 177.39 | 177.39 | 174.23 | 174.23 | 4,814 | -3.19(-1.80%) |
Mar 26, 2012 | 175.09 | 178.63 | 174.81 | 177.42 | 12,674 | +2.97(+1.70%) |
Mar 23, 2012 | 173.66 | 174.45 | 173.38 | 174.45 | 6,930 | +0.44(+0.25%) |
Mar 22, 2012 | 173.18 | 174.41 | 172.04 | 174.01 | 26,428 | +0.33(+0.19%) |
Mar 21, 2012 | 173.17 | 174.28 | 172.12 | 173.68 | 10,965 | +0.06(+0.03%) |
Mar 20, 2012 | 173.19 | 173.95 | 172.61 | 173.62 | 12,429 | -0.36(-0.21%) |
Mar 19, 2012 | 171.70 | 174.14 | 171.05 | 173.99 | 20,561 | +1.89(+1.10%) |
Mar 16, 2012 | 169.56 | 172.09 | 169.45 | 172.09 | 21,772 | +2.04(+1.20%) |
Mar 15, 2012 | 169.92 | 170.99 | 168.29 | 170.06 | 11,543 | +0.87(+0.51%) |
Mar 14, 2012 | 167.09 | 169.40 | 166.44 | 169.19 | 8,497 | +1.74(+1.04%) |
Mar 13, 2012 | 161.50 | 167.45 | 161.23 | 167.45 | 16,384 | +6.22(+3.86%) |
Mar 12, 2012 | 161.50 | 162.72 | 161.22 | 161.23 | 14,600 | -0.27(-0.16%) |
Mar 09, 2012 | 160.74 | 161.73 | 160.60 | 161.50 | 18,691 | +0.45(+0.28%) |
Mar 08, 2012 | 161.49 | 161.50 | 159.38 | 161.05 | 26,353 | +0.54(+0.34%) |
Mar 07, 2012 | 158.18 | 161.36 | 158.10 | 160.51 | 4,760 | +2.92(+1.85%) |
Mar 06, 2012 | 162.64 | 163.36 | 157.59 | 157.59 | 23,466 | -5.79(-3.55%) |
Mar 05, 2012 | 167.43 | 167.43 | 163.09 | 163.39 | 27,070 | -3.90(-2.33%) |
Mar 02, 2012 | 169.28 | 169.99 | 167.28 | 167.28 | 14,358 | -1.81(-1.07%) |
Mar 01, 2012 | 168.31 | 169.91 | 166.59 | 169.09 | 7,628 | +1.75(+1.04%) |
Feb 29, 2012 | 168.96 | 169.10 | 166.88 | 167.34 | 7,819 | -1.20(-0.71%) |
Feb 28, 2012 | 170.49 | 170.49 | 167.20 | 168.53 | 2,675 | -1.30(-0.77%) |
Feb 27, 2012 | 167.20 | 169.89 | 167.20 | 169.84 | 6,357 | +0.74(+0.44%) |
Feb 24, 2012 | 168.25 | 169.15 | 168.25 | 169.10 | 1,542 | -0.52(-0.31%) |
Feb 23, 2012 | 166.47 | 169.62 | 165.82 | 169.62 | 3,180 | +3.32(+2.00%) |
Feb 22, 2012 | 170.41 | 170.41 | 165.81 | 166.29 | 10,358 | -3.47(-2.04%) |
Feb 21, 2012 | 170.15 | 170.15 | 168.53 | 169.76 | 1,710 | -1.28(-0.75%) |
Feb 17, 2012 | 172.55 | 172.55 | 170.19 | 171.04 | 5,818 | -0.18(-0.11%) |
Feb 16, 2012 | 168.45 | 171.23 | 168.31 | 171.22 | 7,588 | +1.89(+1.12%) |
Feb 15, 2012 | 171.11 | 171.11 | 168.76 | 169.33 | 4,295 | -1.09(-0.64%) |
Feb 14, 2012 | 171.47 | 171.47 | 170.26 | 170.43 | 1,206 | -1.90(-1.10%) |
Feb 13, 2012 | 170.94 | 172.75 | 170.94 | 172.32 | 8,303 | +1.54(+0.90%) |
Feb 10, 2012 | 169.95 | 171.01 | 168.11 | 170.79 | 14,795 | +0.70(+0.41%) |
Feb 09, 2012 | 172.61 | 172.74 | 170.08 | 170.08 | 4,220 | -1.93(-1.12%) |
Feb 08, 2012 | 174.66 | 174.66 | 171.88 | 172.01 | 11,470 | -1.83(-1.05%) |
Feb 07, 2012 | 174.79 | 175.68 | 173.84 | 173.84 | 6,568 | -1.35(-0.77%) |
Feb 06, 2012 | 173.78 | 175.69 | 168.04 | 175.19 | 6,771 | -0.40(-0.23%) |
Feb 03, 2012 | 171.00 | 175.75 | 170.69 | 175.59 | 16,250 | +5.25(+3.08%) |
Feb 02, 2012 | 171.25 | 171.25 | 169.31 | 170.34 | 8,128 | -1.12(-0.65%) |