Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 369.28 | 374.40 | 369.28 | 371.20 | 487 | +0.00(+0.00%) |
Mar 29, 2012 | 367.36 | 371.20 | 366.40 | 371.20 | 450 | +1.60(+0.43%) |
Mar 28, 2012 | 368.00 | 376.00 | 360.80 | 369.60 | 923 | +6.40(+1.76%) |
Mar 27, 2012 | 366.40 | 366.40 | 358.40 | 363.20 | 598 | -0.16(-0.04%) |
Mar 26, 2012 | 360.64 | 369.60 | 360.64 | 363.36 | 484 | +0.48(+0.13%) |
Mar 23, 2012 | 364.80 | 367.26 | 362.88 | 362.88 | 206 | -2.24(-0.61%) |
Mar 22, 2012 | 366.40 | 368.00 | 365.12 | 365.12 | 171 | -2.56(-0.70%) |
Mar 21, 2012 | 366.08 | 369.60 | 364.80 | 367.68 | 182 | +1.28(+0.35%) |
Mar 20, 2012 | 367.36 | 370.24 | 361.92 | 366.40 | 108 | -1.28(-0.35%) |
Mar 19, 2012 | 368.32 | 375.68 | 348.48 | 367.68 | 525 | -8.32(-2.21%) |
Mar 16, 2012 | 369.28 | 376.00 | 368.32 | 376.00 | 670 | +6.40(+1.73%) |
Mar 15, 2012 | 361.60 | 372.80 | 356.80 | 369.60 | 820 | +8.00(+2.21%) |
Mar 14, 2012 | 350.72 | 361.92 | 350.72 | 361.60 | 317 | +5.76(+1.62%) |
Mar 13, 2012 | 349.44 | 355.84 | 342.72 | 355.84 | 1,175 | +9.60(+2.77%) |
Mar 12, 2012 | 343.04 | 349.44 | 341.76 | 346.24 | 236 | +1.92(+0.56%) |
Mar 09, 2012 | 344.96 | 350.40 | 342.40 | 344.32 | 377 | +1.28(+0.37%) |
Mar 08, 2012 | 341.76 | 344.00 | 340.80 | 343.04 | 150 | -2.56(-0.74%) |
Mar 07, 2012 | 346.88 | 346.88 | 344.00 | 345.60 | 59 | +0.00(+0.00%) |
Mar 06, 2012 | 342.40 | 348.80 | 338.24 | 345.60 | 313 | +0.32(+0.09%) |
Mar 05, 2012 | 347.84 | 350.40 | 341.44 | 345.28 | 223 | -3.52(-1.01%) |
Mar 02, 2012 | 348.48 | 350.40 | 348.16 | 348.80 | 828 | +0.00(+0.00%) |
Mar 01, 2012 | 348.80 | 350.40 | 347.84 | 348.80 | 554 | -0.64(-0.18%) |
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%) |