Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 861.88 | 865.32 | 851.64 | 858.05 | 235,452,400 | -0.99(-0.12%) |
Feb 28, 2012 | 854.72 | 859.59 | 848.60 | 859.04 | 209,405,408 | +0.00(+0.00%) |
Feb 27, 2012 | 854.72 | 859.59 | 848.60 | 859.04 | 0 | +0.79(+0.09%) |
Feb 26, 2012 | 858.25 | 858.25 | 858.25 | 858.25 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 861.48 | 862.27 | 851.66 | 858.25 | 229,596,992 | +0.22(+0.03%) |
Feb 24, 2012 | 868.10 | 871.69 | 854.03 | 858.03 | 283,405,184 | -12.77(-1.47%) |
Feb 23, 2012 | 881.63 | 881.63 | 870.78 | 870.80 | 206,769,600 | -11.75(-1.33%) |
Feb 22, 2012 | 887.36 | 891.91 | 875.26 | 882.55 | 234,380,000 | -4.49(-0.51%) |
Feb 21, 2012 | 878.17 | 887.04 | 877.33 | 887.04 | 192,142,800 | +0.00(+0.00%) |
Feb 20, 2012 | 878.17 | 887.04 | 877.33 | 887.04 | 0 | +16.05(+1.84%) |
Feb 19, 2012 | 870.99 | 870.99 | 870.99 | 870.99 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 869.11 | 875.71 | 867.10 | 870.99 | 290,195,584 | +10.02(+1.16%) |
Feb 17, 2012 | 863.93 | 863.93 | 853.32 | 860.97 | 370,781,792 | -18.91(-2.15%) |
Feb 16, 2012 | 888.00 | 890.36 | 877.57 | 879.88 | 239,549,408 | -2.70(-0.31%) |
Feb 15, 2012 | 878.38 | 888.10 | 878.38 | 882.58 | 232,998,800 | -1.61(-0.18%) |
Feb 14, 2012 | 891.42 | 893.75 | 882.86 | 884.19 | 180,238,592 | +0.00(+0.00%) |
Feb 13, 2012 | 891.42 | 893.75 | 882.86 | 884.19 | 0 | -1.08(-0.12%) |
Feb 12, 2012 | 885.27 | 885.27 | 885.27 | 885.27 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 888.93 | 890.91 | 880.30 | 885.27 | 214,981,792 | -11.06(-1.23%) |
Feb 10, 2012 | 893.43 | 901.45 | 892.89 | 896.33 | 242,694,800 | +5.48(+0.62%) |
Feb 09, 2012 | 895.61 | 898.29 | 890.73 | 890.85 | 234,717,408 | -0.51(-0.06%) |
Feb 08, 2012 | 891.80 | 891.80 | 878.88 | 891.36 | 217,035,392 | +0.90(+0.10%) |
Feb 07, 2012 | 886.85 | 890.46 | 880.99 | 890.46 | 214,235,808 | +0.00(+0.00%) |
Feb 06, 2012 | 886.85 | 890.46 | 880.99 | 890.46 | 0 | -0.94(-0.11%) |
Feb 05, 2012 | 891.40 | 891.40 | 891.40 | 891.40 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 879.65 | 891.40 | 879.01 | 891.40 | 317,789,408 | +9.33(+1.06%) |
Feb 03, 2012 | 878.88 | 882.32 | 874.06 | 882.07 | 247,202,208 | +8.09(+0.93%) |
Feb 02, 2012 | 860.88 | 876.68 | 859.33 | 873.98 | 264,755,600 | +18.81(+2.20%) |
Feb 01, 2012 | 860.70 | 861.48 | 853.42 | 855.17 | 281,795,584 | -0.09(-0.01%) |
Jan 31, 2012 | 863.99 | 865.46 | 853.55 | 855.26 | 212,397,408 | +0.00(+0.00%) |
Jan 30, 2012 | 863.99 | 865.46 | 853.55 | 855.26 | 0 | -14.11(-1.62%) |
Jan 29, 2012 | 869.37 | 869.37 | 869.37 | 869.37 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 869.18 | 877.45 | 865.81 | 869.37 | 205,390,400 | -5.08(-0.58%) |
Jan 27, 2012 | 862.67 | 875.13 | 862.28 | 874.45 | 261,486,592 | +15.90(+1.85%) |
Jan 26, 2012 | 863.46 | 865.84 | 849.32 | 858.55 | 254,167,392 | -2.67(-0.31%) |
Jan 25, 2012 | 857.46 | 861.46 | 854.67 | 861.22 | 261,206,592 | -3.09(-0.36%) |
Jan 24, 2012 | 856.32 | 868.82 | 855.97 | 864.31 | 284,684,192 | +0.00(+0.00%) |
Jan 23, 2012 | 856.32 | 868.82 | 855.97 | 864.31 | 0 | +5.87(+0.68%) |
Jan 22, 2012 | 858.44 | 858.44 | 858.44 | 858.44 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 861.38 | 861.88 | 855.09 | 858.44 | 324,624,000 | -3.53(-0.41%) |
Jan 20, 2012 | 846.75 | 861.97 | 845.17 | 861.97 | 400,615,200 | +19.76(+2.35%) |
Jan 19, 2012 | 852.17 | 857.70 | 841.61 | 842.21 | 261,410,400 | -12.05(-1.41%) |
Jan 18, 2012 | 854.02 | 857.63 | 845.99 | 854.26 | 234,801,600 | +8.71(+1.03%) |
Jan 17, 2012 | 836.98 | 847.94 | 836.98 | 845.55 | 179,951,600 | +0.00(+0.00%) |
Jan 16, 2012 | 836.98 | 847.94 | 836.98 | 845.55 | 0 | -0.48(-0.06%) |
Jan 15, 2012 | 846.03 | 846.03 | 846.03 | 846.03 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 850.89 | 855.56 | 838.76 | 846.03 | 344,289,792 | +2.57(+0.30%) |
Jan 13, 2012 | 846.30 | 858.53 | 843.46 | 843.46 | 297,836,992 | +0.21(+0.02%) |
Jan 12, 2012 | 846.91 | 851.21 | 838.19 | 843.25 | 269,994,816 | -3.47(-0.41%) |
Jan 11, 2012 | 834.15 | 846.88 | 832.39 | 846.72 | 229,515,600 | +20.96(+2.54%) |
Jan 10, 2012 | 832.05 | 838.79 | 823.25 | 825.76 | 200,337,408 | +0.00(+0.00%) |
Jan 09, 2012 | 832.05 | 838.79 | 823.25 | 825.76 | 0 | -2.42(-0.29%) |
Jan 08, 2012 | 828.18 | 828.18 | 828.18 | 828.18 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 836.19 | 842.28 | 822.99 | 828.18 | 166,251,200 | -4.27(-0.51%) |
Jan 06, 2012 | 857.76 | 857.76 | 830.16 | 832.45 | 227,256,608 | -25.88(-3.02%) |
Jan 05, 2012 | 868.00 | 869.45 | 853.25 | 858.33 | 280,704,000 | -16.46(-1.88%) |
Jan 04, 2012 | 872.92 | 875.39 | 861.04 | 874.79 | 237,834,592 | +1.65(+0.19%) |
Jan 03, 2012 | 859.45 | 873.14 | 857.70 | 873.14 | 170,800,192 | +15.49(+1.81%) |
Jan 01, 2012 | 857.65 | 857.65 | 857.65 | 857.65 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 856.04 | 857.65 | 849.85 | 857.65 | 140,951,200 | +8.03(+0.95%) |
Dec 30, 2011 | 841.38 | 849.62 | 831.62 | 849.62 | 135,925,600 | +12.93(+1.55%) |
Dec 29, 2011 | 851.45 | 856.75 | 836.25 | 836.69 | 131,409,400 | -16.94(-1.98%) |
Dec 28, 2011 | 854.24 | 858.73 | 849.96 | 853.63 | 118,708,000 | +0.00(+0.00%) |
Dec 27, 2011 | 854.24 | 858.73 | 849.96 | 853.63 | 0 | -1.35(-0.16%) |
Dec 26, 2011 | 854.98 | 854.98 | 854.98 | 854.98 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 854.98 | 854.98 | 854.98 | 854.98 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 854.43 | 857.68 | 853.29 | 854.98 | 110,650,400 | +7.67(+0.91%) |
Dec 23, 2011 | 845.56 | 849.02 | 843.33 | 847.31 | 144,548,000 | +8.86(+1.06%) |
Dec 22, 2011 | 855.07 | 859.48 | 832.83 | 838.45 | 228,352,400 | -7.58(-0.90%) |
Dec 21, 2011 | 823.43 | 846.03 | 823.43 | 846.03 | 227,604,800 | +20.46(+2.48%) |
Dec 20, 2011 | 815.73 | 835.48 | 815.73 | 825.57 | 192,845,200 | +0.00(+0.00%) |
Dec 19, 2011 | 815.73 | 835.48 | 815.73 | 825.57 | 0 | +4.62(+0.56%) |
Dec 18, 2011 | 820.95 | 820.95 | 820.95 | 820.95 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 829.82 | 830.43 | 816.63 | 820.95 | 390,949,408 | -4.76(-0.58%) |
Dec 16, 2011 | 820.45 | 831.54 | 818.39 | 825.71 | 234,587,200 | +6.76(+0.83%) |
Dec 15, 2011 | 827.91 | 837.82 | 818.95 | 818.95 | 222,632,992 | -14.97(-1.80%) |
Dec 14, 2011 | 844.81 | 845.88 | 828.02 | 833.92 | 276,998,784 | -6.42(-0.76%) |
Dec 13, 2011 | 859.36 | 862.76 | 840.34 | 840.34 | 223,136,192 | +0.00(+0.00%) |
Dec 12, 2011 | 859.36 | 862.76 | 840.34 | 840.34 | 0 | -26.91(-3.10%) |
Dec 11, 2011 | 867.25 | 867.25 | 867.25 | 867.25 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 842.60 | 867.53 | 842.60 | 867.25 | 241,428,800 | +18.15(+2.14%) |
Dec 09, 2011 | 873.54 | 876.65 | 846.90 | 849.10 | 275,640,192 | -18.11(-2.09%) |
Dec 08, 2011 | 883.96 | 887.15 | 854.53 | 867.21 | 324,835,584 | -7.05(-0.81%) |
Dec 07, 2011 | 865.44 | 875.32 | 865.44 | 874.26 | 171,684,608 | +1.19(+0.14%) |
Dec 06, 2011 | 867.42 | 875.87 | 866.02 | 873.07 | 227,170,208 | +0.00(+0.00%) |
Dec 05, 2011 | 867.42 | 875.87 | 866.02 | 873.07 | 0 | +15.12(+1.76%) |
Dec 04, 2011 | 857.95 | 857.95 | 857.95 | 857.95 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 851.94 | 863.31 | 851.77 | 857.95 | 269,382,400 | +15.09(+1.79%) |
Dec 02, 2011 | 843.17 | 849.68 | 839.58 | 842.86 | 222,599,008 | -3.11(-0.37%) |