Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 409.70 | 410.81 | 406.00 | 407.95 | 36,293 | -1.16(-0.28%) |
Feb 28, 2012 | 408.80 | 409.42 | 407.83 | 409.11 | 17,078 | -0.69(-0.17%) |
Feb 27, 2012 | 407.98 | 409.80 | 406.33 | 409.80 | 16,227 | +0.75(+0.18%) |
Feb 24, 2012 | 407.48 | 409.95 | 406.48 | 409.05 | 14,352 | +2.05(+0.50%) |
Feb 23, 2012 | 405.00 | 407.17 | 405.00 | 407.00 | 10,379 | +2.68(+0.66%) |
Feb 22, 2012 | 409.00 | 409.00 | 404.32 | 404.32 | 20,475 | -5.08(-1.24%) |
Feb 21, 2012 | 409.20 | 409.50 | 406.95 | 409.40 | 12,553 | +1.55(+0.38%) |
Feb 17, 2012 | 408.30 | 408.73 | 407.51 | 407.85 | 20,926 | +0.91(+0.22%) |
Feb 16, 2012 | 407.38 | 409.00 | 406.07 | 406.94 | 12,322 | +0.94(+0.23%) |
Feb 15, 2012 | 411.00 | 412.37 | 406.00 | 406.00 | 10,655 | -2.60(-0.64%) |
Feb 14, 2012 | 409.40 | 409.77 | 406.12 | 408.60 | 24,008 | -2.82(-0.69%) |
Feb 13, 2012 | 409.53 | 412.85 | 409.33 | 411.42 | 15,870 | +3.46(+0.85%) |
Feb 10, 2012 | 403.89 | 408.56 | 403.89 | 407.96 | 16,727 | +1.56(+0.38%) |
Feb 09, 2012 | 407.44 | 409.96 | 404.06 | 406.40 | 53,472 | +0.22(+0.05%) |
Feb 08, 2012 | 404.75 | 406.78 | 403.77 | 406.18 | 17,239 | +2.18(+0.54%) |
Feb 07, 2012 | 404.80 | 407.90 | 402.95 | 404.00 | 56,960 | +1.50(+0.37%) |
Feb 06, 2012 | 408.00 | 408.70 | 402.32 | 402.50 | 18,950 | -6.53(-1.60%) |
Feb 03, 2012 | 404.84 | 409.29 | 403.30 | 409.03 | 28,660 | +4.03(+1.00%) |
Feb 02, 2012 | 403.42 | 405.00 | 401.01 | 405.00 | 12,686 | +0.00(+0.00%) |
Feb 01, 2012 | 404.24 | 406.72 | 402.42 | 405.00 | 30,255 | +1.93(+0.48%) |
Jan 31, 2012 | 400.33 | 403.14 | 399.00 | 403.07 | 10,130 | +3.57(+0.89%) |
Jan 30, 2012 | 399.77 | 402.41 | 399.30 | 399.50 | 9,266 | -2.04(-0.51%) |
Jan 27, 2012 | 402.25 | 403.85 | 399.24 | 401.54 | 15,787 | +0.69(+0.17%) |
Jan 26, 2012 | 406.35 | 407.89 | 400.02 | 400.85 | 22,245 | -6.00(-1.47%) |
Jan 25, 2012 | 407.92 | 409.64 | 406.50 | 406.85 | 14,140 | -1.69(-0.41%) |
Jan 24, 2012 | 407.50 | 410.99 | 406.50 | 408.54 | 20,406 | -1.31(-0.32%) |
Jan 23, 2012 | 408.30 | 411.92 | 407.49 | 409.85 | 4,421 | +0.39(+0.10%) |
Jan 20, 2012 | 406.00 | 409.97 | 406.00 | 409.46 | 10,453 | +4.40(+1.09%) |
Jan 19, 2012 | 406.51 | 410.49 | 402.53 | 405.06 | 31,042 | +0.98(+0.24%) |
Jan 18, 2012 | 399.58 | 408.96 | 398.65 | 404.08 | 22,474 | +4.96(+1.24%) |
Jan 17, 2012 | 403.50 | 408.79 | 399.12 | 399.12 | 16,084 | -2.70(-0.67%) |
Jan 13, 2012 | 403.50 | 405.72 | 400.44 | 401.82 | 23,646 | -4.59(-1.13%) |
Jan 12, 2012 | 406.95 | 409.56 | 405.94 | 406.41 | 14,878 | +1.57(+0.39%) |
Jan 11, 2012 | 401.50 | 408.29 | 401.50 | 404.84 | 20,252 | -1.31(-0.32%) |
Jan 10, 2012 | 409.14 | 410.77 | 406.15 | 406.15 | 20,011 | -1.28(-0.31%) |
Jan 09, 2012 | 412.40 | 412.40 | 405.04 | 407.43 | 32,111 | -4.84(-1.17%) |
Jan 06, 2012 | 410.00 | 420.00 | 408.06 | 412.27 | 34,852 | +3.42(+0.84%) |
Jan 05, 2012 | 407.50 | 411.95 | 406.00 | 408.85 | 15,157 | -1.15(-0.28%) |
Jan 04, 2012 | 412.01 | 413.34 | 408.56 | 410.00 | 11,408 | -4.67(-1.13%) |
Dec 30, 2011 | 415.00 | 419.10 | 413.82 | 414.67 | 10,263 | -0.33(-0.08%) |
Dec 29, 2011 | 414.36 | 417.80 | 413.85 | 415.00 | 11,111 | +1.91(+0.46%) |
Dec 28, 2011 | 413.01 | 414.39 | 410.21 | 413.09 | 14,087 | -1.16(-0.28%) |
Dec 27, 2011 | 409.00 | 416.30 | 408.23 | 414.25 | 20,471 | +3.42(+0.83%) |
Dec 23, 2011 | 407.59 | 411.65 | 407.13 | 410.83 | 18,936 | +1.84(+0.45%) |
Dec 21, 2011 | 407.04 | 409.27 | 404.19 | 408.99 | 20,693 | +0.98(+0.24%) |
Dec 20, 2011 | 406.11 | 409.77 | 404.03 | 408.01 | 29,524 | +6.46(+1.61%) |
Dec 19, 2011 | 406.00 | 406.00 | 400.39 | 401.55 | 15,003 | -5.45(-1.34%) |
Dec 16, 2011 | 403.77 | 407.33 | 401.67 | 407.00 | 31,364 | +4.00(+0.99%) |
Dec 15, 2011 | 407.44 | 408.61 | 403.00 | 403.00 | 19,382 | -1.75(-0.43%) |
Dec 14, 2011 | 402.20 | 408.01 | 400.48 | 404.75 | 21,215 | +0.75(+0.19%) |
Dec 13, 2011 | 408.75 | 409.91 | 401.53 | 404.00 | 17,024 | -1.75(-0.43%) |
Dec 12, 2011 | 404.27 | 408.00 | 402.15 | 405.75 | 19,701 | -2.95(-0.72%) |
Dec 09, 2011 | 404.08 | 408.80 | 403.00 | 408.70 | 23,343 | +6.07(+1.51%) |
Dec 08, 2011 | 403.15 | 405.51 | 401.52 | 402.63 | 23,299 | -4.45(-1.09%) |
Dec 07, 2011 | 403.00 | 407.16 | 399.20 | 407.08 | 26,065 | +8.07(+2.02%) |
Dec 06, 2011 | 399.59 | 402.28 | 397.40 | 399.01 | 13,080 | -1.29(-0.32%) |
Dec 05, 2011 | 399.84 | 400.99 | 396.57 | 400.30 | 25,292 | +1.53(+0.38%) |
Dec 02, 2011 | 398.20 | 400.78 | 395.20 | 398.77 | 22,356 | +2.67(+0.67%) |