Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 651.75 | 653.49 | 641.00 | 641.24 | 2,312,245 | -7.17(-1.11%) |
Mar 29, 2012 | 653.44 | 656.59 | 644.30 | 648.41 | 1,924,215 | -7.35(-1.12%) |
Mar 28, 2012 | 652.03 | 658.59 | 651.08 | 655.76 | 2,538,808 | +8.74(+1.35%) |
Mar 27, 2012 | 647.03 | 653.50 | 644.80 | 647.02 | 2,007,192 | -2.31(-0.36%) |
Mar 26, 2012 | 645.00 | 649.49 | 639.54 | 649.33 | 1,819,122 | +6.74(+1.05%) |
Mar 23, 2012 | 646.60 | 648.50 | 640.90 | 642.59 | 1,940,335 | -3.46(-0.54%) |
Mar 22, 2012 | 638.50 | 648.80 | 631.00 | 646.05 | 2,410,120 | +6.07(+0.95%) |
Mar 21, 2012 | 634.61 | 647.39 | 632.51 | 639.98 | 2,469,537 | +6.49(+1.02%) |
Mar 20, 2012 | 630.92 | 636.06 | 627.27 | 633.49 | 1,540,452 | -0.49(-0.08%) |
Mar 19, 2012 | 623.12 | 637.27 | 621.24 | 633.98 | 2,172,791 | +8.94(+1.43%) |
Mar 16, 2012 | 620.89 | 625.91 | 620.05 | 625.04 | 3,050,457 | +3.91(+0.63%) |
Mar 15, 2012 | 616.60 | 623.50 | 614.83 | 621.13 | 2,435,040 | +5.14(+0.83%) |
Mar 14, 2012 | 615.00 | 622.78 | 613.46 | 615.99 | 2,936,857 | -1.79(-0.29%) |
Mar 13, 2012 | 608.75 | 617.85 | 605.55 | 617.78 | 2,247,029 | +12.63(+2.09%) |
Mar 12, 2012 | 600.00 | 607.00 | 599.26 | 605.15 | 1,668,926 | +4.90(+0.82%) |
Mar 09, 2012 | 607.95 | 611.90 | 600.00 | 600.25 | 2,671,524 | -6.89(-1.13%) |
Mar 08, 2012 | 610.04 | 611.50 | 606.35 | 607.14 | 1,345,428 | +0.34(+0.06%) |
Mar 07, 2012 | 609.05 | 611.19 | 605.86 | 606.80 | 1,264,377 | +1.84(+0.30%) |
Mar 06, 2012 | 608.05 | 608.81 | 593.84 | 604.96 | 3,174,216 | -9.29(-1.51%) |
Mar 05, 2012 | 620.43 | 622.49 | 611.38 | 614.25 | 1,593,150 | -7.00(-1.13%) |
Mar 02, 2012 | 622.00 | 624.00 | 620.32 | 621.25 | 1,573,214 | -1.15(-0.18%) |
Mar 01, 2012 | 622.26 | 625.70 | 618.15 | 622.40 | 2,237,610 | +4.15(+0.67%) |
Feb 29, 2012 | 618.60 | 625.60 | 615.50 | 618.25 | 3,136,837 | -0.14(-0.02%) |
Feb 28, 2012 | 610.00 | 619.77 | 607.68 | 618.39 | 2,847,597 | +9.08(+1.49%) |
Feb 27, 2012 | 606.59 | 612.36 | 605.06 | 609.31 | 1,813,834 | -0.59(-0.10%) |
Feb 24, 2012 | 607.35 | 611.65 | 605.51 | 609.90 | 1,937,074 | +3.79(+0.63%) |
Feb 23, 2012 | 607.00 | 607.94 | 600.35 | 606.11 | 2,054,680 | -1.83(-0.30%) |
Feb 22, 2012 | 611.96 | 616.78 | 606.71 | 607.94 | 1,966,985 | -6.06(-0.99%) |
Feb 21, 2012 | 603.87 | 617.88 | 602.88 | 614.00 | 2,480,739 | +9.36(+1.55%) |
Feb 17, 2012 | 604.97 | 607.63 | 602.40 | 604.64 | 2,449,229 | -1.88(-0.31%) |
Feb 16, 2012 | 602.82 | 608.81 | 597.73 | 606.52 | 2,530,661 | +0.96(+0.16%) |
Feb 15, 2012 | 612.93 | 612.93 | 602.56 | 605.56 | 2,424,921 | -4.20(-0.69%) |
Feb 14, 2012 | 611.54 | 612.00 | 604.76 | 609.76 | 1,803,351 | -2.44(-0.40%) |
Feb 13, 2012 | 610.50 | 613.84 | 610.02 | 612.20 | 1,816,259 | +6.29(+1.04%) |
Feb 10, 2012 | 607.88 | 608.13 | 604.00 | 605.91 | 2,325,170 | -5.55(-0.91%) |
Feb 09, 2012 | 612.02 | 614.50 | 609.00 | 611.46 | 2,264,670 | +1.61(+0.26%) |
Feb 08, 2012 | 608.64 | 611.35 | 604.74 | 609.85 | 1,835,893 | +3.08(+0.51%) |
Feb 07, 2012 | 607.15 | 609.39 | 603.76 | 606.77 | 2,092,035 | -2.32(-0.38%) |
Feb 06, 2012 | 595.01 | 610.83 | 594.01 | 609.09 | 3,679,525 | +12.76(+2.14%) |
Feb 03, 2012 | 590.66 | 597.07 | 588.05 | 596.33 | 3,169,260 | +11.22(+1.92%) |
Feb 02, 2012 | 584.87 | 586.41 | 582.08 | 585.11 | 2,414,672 | +4.28(+0.74%) |
Feb 01, 2012 | 584.94 | 585.50 | 579.14 | 580.83 | 2,320,650 | +0.72(+0.12%) |
Jan 31, 2012 | 583.00 | 584.00 | 575.15 | 580.11 | 2,142,126 | +2.42(+0.42%) |
Jan 30, 2012 | 578.05 | 580.00 | 573.40 | 577.69 | 2,330,448 | -2.29(-0.39%) |
Jan 27, 2012 | 570.78 | 580.32 | 569.33 | 579.98 | 3,618,815 | +11.88(+2.09%) |
Jan 26, 2012 | 571.98 | 574.48 | 564.55 | 568.10 | 3,226,148 | -1.39(-0.24%) |
Jan 25, 2012 | 577.51 | 578.71 | 566.38 | 569.49 | 4,987,496 | -11.44(-1.97%) |
Jan 24, 2012 | 586.32 | 587.68 | 578.00 | 580.93 | 3,054,847 | -4.59(-0.78%) |
Jan 23, 2012 | 586.00 | 588.66 | 583.16 | 585.52 | 3,412,900 | -0.47(-0.08%) |
Jan 20, 2012 | 590.53 | 591.00 | 581.70 | 585.99 | 10,576,774 | -53.58(-8.38%) |
Jan 19, 2012 | 640.99 | 640.99 | 631.46 | 639.57 | 6,266,116 | +6.66(+1.05%) |
Jan 18, 2012 | 626.63 | 634.00 | 622.12 | 632.91 | 2,761,266 | +4.33(+0.69%) |
Jan 17, 2012 | 631.98 | 631.98 | 625.68 | 628.58 | 1,909,294 | +3.59(+0.57%) |
Jan 13, 2012 | 626.26 | 626.95 | 621.06 | 624.99 | 2,307,338 | -4.65(-0.74%) |
Jan 12, 2012 | 631.22 | 632.89 | 626.50 | 629.64 | 1,875,131 | +3.68(+0.59%) |
Jan 11, 2012 | 623.50 | 629.39 | 621.12 | 625.96 | 2,399,950 | +2.82(+0.45%) |
Jan 10, 2012 | 629.75 | 633.80 | 616.91 | 623.14 | 4,395,515 | +0.68(+0.11%) |
Jan 09, 2012 | 646.50 | 647.00 | 621.23 | 622.46 | 5,822,468 | -27.56(-4.24%) |
Jan 06, 2012 | 659.15 | 660.00 | 649.79 | 650.02 | 2,694,024 | -8.99(-1.36%) |
Jan 05, 2012 | 662.13 | 663.97 | 656.23 | 659.01 | 3,282,816 | -9.27(-1.39%) |