Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 448.35 | 449.11 | 445.77 | 448.94 | 22,265 | +1.28(+0.29%) |
Mar 29, 2012 | 448.05 | 451.90 | 447.66 | 447.66 | 32,825 | -3.24(-0.72%) |
Mar 28, 2012 | 427.94 | 451.85 | 427.58 | 450.90 | 84,630 | +26.40(+6.22%) |
Mar 27, 2012 | 425.10 | 426.52 | 423.41 | 424.50 | 14,292 | -2.20(-0.52%) |
Mar 26, 2012 | 421.98 | 426.70 | 420.01 | 426.70 | 20,525 | +7.15(+1.70%) |
Mar 23, 2012 | 417.87 | 419.55 | 415.25 | 419.55 | 11,305 | +3.55(+0.85%) |
Mar 22, 2012 | 416.53 | 418.98 | 415.55 | 416.00 | 15,449 | -2.17(-0.52%) |
Mar 21, 2012 | 421.13 | 421.93 | 417.32 | 418.17 | 10,080 | -2.33(-0.55%) |
Mar 20, 2012 | 421.55 | 424.85 | 419.44 | 420.50 | 15,500 | -3.50(-0.83%) |
Mar 19, 2012 | 420.25 | 424.74 | 419.44 | 424.00 | 14,461 | +1.77(+0.42%) |
Mar 16, 2012 | 429.60 | 429.60 | 422.22 | 422.23 | 13,913 | -6.11(-1.43%) |
Mar 15, 2012 | 425.30 | 429.12 | 423.65 | 428.34 | 22,612 | +4.34(+1.02%) |
Mar 14, 2012 | 427.01 | 428.60 | 423.67 | 424.00 | 17,369 | -3.90(-0.91%) |
Mar 13, 2012 | 423.01 | 428.32 | 421.25 | 427.90 | 19,299 | +7.18(+1.71%) |
Mar 12, 2012 | 419.45 | 422.34 | 419.44 | 420.72 | 13,295 | +1.15(+0.27%) |
Mar 09, 2012 | 418.75 | 420.74 | 417.31 | 419.57 | 16,021 | +2.32(+0.56%) |
Mar 08, 2012 | 414.73 | 424.86 | 414.72 | 417.25 | 54,944 | +2.25(+0.54%) |
Mar 07, 2012 | 409.00 | 416.94 | 407.40 | 415.00 | 59,390 | +7.86(+1.93%) |
Mar 06, 2012 | 404.52 | 410.00 | 403.00 | 407.14 | 55,974 | +0.39(+0.10%) |
Mar 05, 2012 | 406.70 | 408.62 | 405.16 | 406.75 | 27,371 | -0.95(-0.23%) |
Mar 02, 2012 | 411.00 | 411.60 | 406.45 | 407.70 | 33,139 | -3.65(-0.89%) |
Mar 01, 2012 | 407.73 | 411.90 | 407.73 | 411.35 | 32,841 | +3.40(+0.83%) |
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%) |