Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 312.67 | 314.22 | 306.85 | 312.37 | 214,520 | +7.58(+2.49%) |
Feb 28, 2012 | 307.62 | 310.79 | 297.22 | 304.79 | 111,200 | -2.79(-0.91%) |
Feb 27, 2012 | 301.51 | 307.91 | 297.84 | 307.58 | 103,118 | +5.70(+1.89%) |
Feb 24, 2012 | 292.51 | 305.24 | 291.75 | 301.87 | 123,183 | +10.78(+3.70%) |
Feb 23, 2012 | 288.65 | 291.10 | 288.35 | 291.10 | 60,026 | +1.47(+0.51%) |
Feb 22, 2012 | 290.98 | 293.80 | 288.58 | 289.62 | 63,044 | -2.40(-0.82%) |
Feb 21, 2012 | 289.62 | 292.03 | 289.41 | 292.03 | 29,644 | +2.40(+0.83%) |
Feb 17, 2012 | 289.45 | 290.59 | 288.67 | 289.62 | 78,408 | +0.12(+0.04%) |
Feb 16, 2012 | 290.97 | 292.05 | 288.45 | 289.51 | 29,249 | -2.30(-0.79%) |
Feb 15, 2012 | 291.99 | 293.24 | 290.64 | 291.81 | 18,509 | -0.34(-0.12%) |
Feb 14, 2012 | 295.32 | 295.32 | 291.45 | 292.15 | 19,971 | -2.93(-0.99%) |
Feb 13, 2012 | 295.30 | 296.46 | 293.64 | 295.07 | 17,008 | +0.64(+0.22%) |
Feb 10, 2012 | 294.91 | 295.08 | 293.01 | 294.44 | 37,175 | -1.09(-0.37%) |
Feb 09, 2012 | 294.39 | 296.32 | 292.13 | 295.52 | 88,953 | +1.31(+0.44%) |
Feb 08, 2012 | 292.99 | 294.35 | 292.00 | 294.21 | 53,439 | +0.56(+0.19%) |
Feb 07, 2012 | 291.16 | 294.90 | 289.62 | 293.66 | 34,820 | +2.83(+0.97%) |
Feb 06, 2012 | 291.13 | 291.40 | 288.01 | 290.83 | 96,546 | -1.23(-0.42%) |
Feb 03, 2012 | 288.66 | 292.06 | 286.58 | 292.06 | 110,692 | +4.65(+1.62%) |
Feb 02, 2012 | 285.21 | 287.41 | 284.98 | 287.41 | 64,461 | +3.05(+1.07%) |
Feb 01, 2012 | 278.17 | 285.55 | 277.98 | 284.36 | 91,412 | +5.95(+2.14%) |
Jan 31, 2012 | 277.21 | 279.43 | 276.15 | 278.42 | 52,086 | +2.26(+0.82%) |
Jan 30, 2012 | 275.39 | 277.01 | 274.58 | 276.15 | 45,566 | -1.01(-0.36%) |
Jan 27, 2012 | 275.99 | 277.49 | 274.42 | 277.16 | 42,091 | +1.01(+0.37%) |
Jan 26, 2012 | 276.35 | 276.66 | 276.09 | 276.15 | 114,491 | -0.06(-0.02%) |
Jan 25, 2012 | 276.15 | 276.38 | 275.50 | 276.21 | 55,283 | +0.06(+0.02%) |
Jan 24, 2012 | 275.86 | 276.38 | 275.06 | 276.15 | 49,119 | -0.44(-0.16%) |
Jan 23, 2012 | 275.66 | 276.61 | 274.78 | 276.60 | 78,592 | +1.16(+0.42%) |
Jan 20, 2012 | 275.19 | 275.52 | 274.73 | 275.43 | 49,807 | +0.24(+0.09%) |
Jan 19, 2012 | 275.67 | 275.67 | 274.61 | 275.19 | 29,002 | -0.64(-0.23%) |
Jan 18, 2012 | 275.19 | 275.83 | 274.26 | 275.83 | 28,399 | +0.64(+0.23%) |
Jan 17, 2012 | 274.66 | 275.40 | 274.18 | 275.19 | 40,266 | +1.68(+0.62%) |
Jan 13, 2012 | 275.19 | 278.42 | 272.33 | 273.51 | 36,467 | -1.96(-0.71%) |
Jan 12, 2012 | 276.54 | 276.54 | 274.82 | 275.47 | 31,057 | -0.17(-0.06%) |
Jan 11, 2012 | 275.19 | 275.96 | 274.99 | 275.64 | 26,033 | +0.45(+0.16%) |
Jan 10, 2012 | 273.94 | 276.11 | 273.94 | 275.19 | 40,632 | +1.01(+0.37%) |
Jan 09, 2012 | 275.62 | 275.62 | 273.47 | 274.18 | 15,713 | -1.44(-0.52%) |
Jan 06, 2012 | 273.36 | 275.62 | 272.94 | 275.62 | 88,449 | +0.51(+0.19%) |
Jan 05, 2012 | 272.95 | 275.12 | 270.87 | 275.12 | 22,141 | +0.89(+0.32%) |
Jan 04, 2012 | 275.19 | 275.58 | 273.82 | 274.23 | 27,829 | -0.28(-0.10%) |
Dec 30, 2011 | 274.87 | 275.56 | 273.57 | 274.51 | 25,628 | -1.05(-0.38%) |
Dec 29, 2011 | 275.58 | 275.73 | 273.83 | 275.56 | 25,069 | +0.99(+0.36%) |
Dec 28, 2011 | 275.02 | 275.02 | 272.31 | 274.57 | 30,914 | -0.14(-0.05%) |
Dec 27, 2011 | 274.47 | 276.88 | 274.24 | 274.71 | 15,252 | -1.14(-0.41%) |
Dec 23, 2011 | 275.40 | 278.08 | 274.71 | 275.85 | 28,933 | -1.01(-0.36%) |
Dec 21, 2011 | 276.62 | 276.86 | 275.86 | 276.86 | 34,617 | +0.15(+0.06%) |
Dec 20, 2011 | 275.04 | 276.87 | 274.45 | 276.70 | 32,495 | +3.31(+1.21%) |
Dec 19, 2011 | 275.19 | 276.15 | 272.22 | 273.39 | 57,823 | -2.32(-0.84%) |
Dec 16, 2011 | 273.27 | 275.71 | 273.27 | 275.71 | 38,562 | +3.28(+1.20%) |
Dec 15, 2011 | 274.61 | 275.15 | 272.43 | 272.43 | 24,246 | -0.04(-0.01%) |
Dec 14, 2011 | 272.87 | 276.41 | 272.47 | 272.47 | 22,564 | -0.37(-0.13%) |
Dec 13, 2011 | 273.66 | 275.27 | 272.07 | 272.83 | 55,193 | +0.89(+0.33%) |
Dec 12, 2011 | 273.76 | 273.76 | 271.75 | 271.94 | 28,993 | -3.88(-1.41%) |
Dec 09, 2011 | 273.59 | 276.00 | 273.01 | 275.82 | 30,028 | +4.62(+1.70%) |
Dec 08, 2011 | 273.59 | 274.13 | 271.20 | 271.20 | 57,576 | -3.64(-1.32%) |
Dec 07, 2011 | 274.66 | 275.57 | 272.55 | 274.83 | 38,410 | +1.11(+0.40%) |
Dec 06, 2011 | 275.19 | 275.19 | 272.86 | 273.73 | 23,774 | -1.62(-0.59%) |
Dec 05, 2011 | 271.30 | 276.22 | 269.76 | 275.35 | 74,211 | +5.83(+2.16%) |
Dec 02, 2011 | 269.96 | 274.20 | 269.51 | 269.51 | 69,860 | +0.76(+0.28%) |