Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 348.16 | 350.05 | 343.68 | 349.44 | 712 | +1.92(+0.55%) |
Feb 28, 2012 | 347.52 | 350.08 | 343.36 | 347.52 | 588 | +3.71(+1.08%) |
Feb 27, 2012 | 348.80 | 350.40 | 343.68 | 343.81 | 625 | -4.99(-1.43%) |
Feb 24, 2012 | 347.20 | 350.40 | 347.20 | 348.80 | 159 | +1.60(+0.46%) |
Feb 23, 2012 | 349.12 | 351.68 | 347.20 | 347.20 | 1,173 | -2.40(-0.69%) |
Feb 22, 2012 | 353.28 | 363.20 | 347.28 | 349.60 | 663 | -3.36(-0.95%) |
Feb 21, 2012 | 352.64 | 355.20 | 352.00 | 352.96 | 179 | -0.64(-0.18%) |
Feb 17, 2012 | 357.44 | 358.08 | 348.80 | 353.60 | 279 | -5.44(-1.52%) |
Feb 16, 2012 | 345.28 | 359.36 | 342.72 | 359.04 | 2,097 | +1.28(+0.36%) |
Feb 15, 2012 | 349.76 | 361.60 | 349.76 | 357.76 | 851 | +8.93(+2.56%) |
Feb 14, 2012 | 353.28 | 353.60 | 348.83 | 348.83 | 110 | -4.45(-1.26%) |
Feb 13, 2012 | 347.20 | 353.28 | 342.21 | 353.28 | 202 | +8.96(+2.60%) |
Feb 10, 2012 | 344.00 | 345.60 | 344.00 | 344.32 | 74 | -3.84(-1.10%) |
Feb 09, 2012 | 349.44 | 349.44 | 342.72 | 348.16 | 134 | -0.96(-0.27%) |
Feb 08, 2012 | 347.58 | 353.60 | 347.58 | 349.12 | 603 | -1.92(-0.55%) |
Feb 07, 2012 | 343.68 | 352.00 | 339.20 | 351.04 | 564 | +7.36(+2.14%) |
Feb 06, 2012 | 336.00 | 343.68 | 336.00 | 343.68 | 156 | +4.48(+1.32%) |
Feb 03, 2012 | 341.44 | 342.40 | 336.29 | 339.20 | 155 | -2.88(-0.84%) |
Feb 02, 2012 | 340.48 | 342.08 | 335.18 | 342.08 | 128 | +0.81(+0.24%) |
Feb 01, 2012 | 335.04 | 342.40 | 332.48 | 341.27 | 534 | +9.75(+2.94%) |
Jan 31, 2012 | 327.04 | 341.12 | 326.40 | 331.52 | 786 | +0.64(+0.19%) |
Jan 30, 2012 | 338.88 | 342.08 | 328.26 | 330.88 | 520 | -9.92(-2.91%) |
Jan 27, 2012 | 341.44 | 341.44 | 336.00 | 340.80 | 148 | +2.24(+0.66%) |
Jan 26, 2012 | 339.20 | 343.36 | 333.44 | 338.56 | 127 | -7.36(-2.13%) |
Jan 25, 2012 | 339.52 | 350.72 | 334.72 | 345.92 | 149 | +4.48(+1.31%) |
Jan 24, 2012 | 342.72 | 351.36 | 330.88 | 341.44 | 323 | +3.20(+0.95%) |
Jan 23, 2012 | 348.16 | 355.20 | 338.24 | 338.24 | 340 | -12.16(-3.47%) |
Jan 20, 2012 | 358.08 | 360.00 | 339.55 | 350.40 | 311 | -4.16(-1.17%) |
Jan 19, 2012 | 355.52 | 359.36 | 352.00 | 354.56 | 208 | -4.80(-1.34%) |
Jan 18, 2012 | 345.60 | 359.36 | 340.48 | 359.36 | 472 | +13.76(+3.98%) |
Jan 17, 2012 | 340.16 | 348.48 | 332.19 | 345.60 | 978 | +5.12(+1.50%) |
Jan 13, 2012 | 332.48 | 341.92 | 327.02 | 340.48 | 517 | +7.68(+2.31%) |
Jan 12, 2012 | 332.48 | 332.80 | 329.60 | 332.80 | 308 | +1.60(+0.48%) |
Jan 11, 2012 | 331.84 | 332.80 | 326.72 | 331.20 | 390 | -1.44(-0.43%) |
Jan 10, 2012 | 332.80 | 332.80 | 324.80 | 332.64 | 313 | +1.44(+0.43%) |
Jan 09, 2012 | 330.56 | 332.80 | 329.92 | 331.20 | 254 | +0.00(+0.00%) |
Jan 06, 2012 | 332.80 | 332.80 | 330.56 | 331.20 | 228 | -1.60(-0.48%) |
Jan 05, 2012 | 329.92 | 332.80 | 325.76 | 332.80 | 228 | +1.60(+0.48%) |
Jan 04, 2012 | 324.80 | 331.20 | 324.80 | 331.20 | 128 | +1.60(+0.49%) |
Dec 30, 2011 | 326.72 | 334.40 | 324.48 | 329.60 | 624 | -1.28(-0.39%) |
Dec 29, 2011 | 326.40 | 330.88 | 317.76 | 330.88 | 915 | +5.44(+1.67%) |
Dec 28, 2011 | 323.52 | 326.08 | 312.64 | 325.44 | 623 | +0.96(+0.30%) |
Dec 27, 2011 | 322.88 | 327.36 | 313.60 | 324.48 | 655 | +3.52(+1.10%) |
Dec 23, 2011 | 320.00 | 320.96 | 312.64 | 320.96 | 753 | +3.52(+1.11%) |
Dec 21, 2011 | 304.32 | 318.40 | 296.64 | 317.44 | 1,495 | +10.24(+3.33%) |
Dec 20, 2011 | 303.68 | 308.80 | 296.96 | 307.20 | 376 | +8.64(+2.89%) |
Dec 19, 2011 | 282.88 | 299.04 | 282.88 | 298.56 | 426 | +17.60(+6.26%) |
Dec 16, 2011 | 281.28 | 297.92 | 278.40 | 280.96 | 649 | +1.60(+0.57%) |
Dec 15, 2011 | 292.80 | 292.80 | 278.72 | 279.36 | 300 | -12.80(-4.38%) |
Dec 14, 2011 | 291.84 | 296.32 | 291.20 | 292.16 | 267 | -0.64(-0.22%) |
Dec 13, 2011 | 296.64 | 298.56 | 292.80 | 292.80 | 88 | -2.88(-0.97%) |
Dec 12, 2011 | 297.28 | 301.44 | 292.16 | 295.68 | 123 | -5.76(-1.91%) |
Dec 09, 2011 | 291.20 | 303.68 | 291.20 | 301.44 | 391 | +8.96(+3.06%) |
Dec 08, 2011 | 297.92 | 297.92 | 291.20 | 292.48 | 370 | -3.97(-1.34%) |
Dec 07, 2011 | 287.68 | 299.20 | 287.68 | 296.45 | 1,434 | +4.29(+1.47%) |
Dec 06, 2011 | 294.72 | 298.56 | 291.20 | 292.16 | 293 | -5.76(-1.93%) |
Dec 05, 2011 | 292.48 | 297.92 | 292.48 | 297.92 | 220 | +5.15(+1.76%) |
Dec 02, 2011 | 291.84 | 296.32 | 288.00 | 292.77 | 256 | -0.03(-0.01%) |