Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 317.00 | 322.50 | 310.50 | 313.16 | 236,078 | -0.64(-0.20%) |
Apr 27, 2012 | 305.70 | 315.80 | 301.30 | 313.80 | 218,085 | +11.90(+3.94%) |
Apr 26, 2012 | 303.60 | 305.50 | 296.80 | 301.90 | 154,046 | -2.30(-0.76%) |
Apr 25, 2012 | 302.00 | 309.00 | 300.50 | 304.20 | 204,888 | +3.00(+1.00%) |
Apr 24, 2012 | 311.30 | 314.19 | 298.50 | 301.20 | 224,557 | -9.80(-3.15%) |
Apr 23, 2012 | 322.60 | 323.10 | 304.20 | 311.00 | 245,446 | -15.50(-4.75%) |
Apr 20, 2012 | 324.50 | 331.00 | 319.00 | 326.50 | 184,791 | +5.10(+1.59%) |
Apr 19, 2012 | 345.30 | 346.40 | 316.30 | 321.40 | 461,458 | -25.00(-7.22%) |
Apr 18, 2012 | 346.60 | 358.40 | 345.00 | 346.40 | 210,251 | +1.50(+0.43%) |
Apr 17, 2012 | 339.60 | 349.00 | 335.00 | 344.90 | 265,090 | +10.21(+3.05%) |
Apr 16, 2012 | 373.60 | 375.30 | 330.10 | 334.69 | 637,141 | -41.61(-11.06%) |
Apr 13, 2012 | 381.50 | 382.50 | 373.20 | 376.30 | 160,827 | -7.70(-2.01%) |
Apr 12, 2012 | 374.10 | 386.60 | 370.00 | 384.00 | 256,345 | +11.20(+3.00%) |
Apr 11, 2012 | 376.60 | 384.20 | 371.00 | 372.80 | 275,060 | +3.60(+0.98%) |
Apr 10, 2012 | 367.00 | 376.40 | 360.20 | 369.20 | 487,192 | +12.20(+3.42%) |
Apr 09, 2012 | 373.50 | 375.20 | 356.50 | 357.00 | 437,416 | -23.00(-6.05%) |
Apr 05, 2012 | 380.90 | 389.00 | 378.00 | 380.00 | 184,687 | -1.20(-0.31%) |
Apr 04, 2012 | 399.10 | 400.80 | 375.20 | 381.20 | 427,627 | -24.20(-5.97%) |
Apr 03, 2012 | 399.40 | 414.30 | 399.40 | 405.40 | 220,634 | +6.40(+1.60%) |
Apr 02, 2012 | 408.70 | 408.70 | 395.60 | 399.00 | 240,014 | -10.20(-2.49%) |
Mar 30, 2012 | 419.00 | 420.50 | 401.00 | 409.20 | 172,458 | +1.00(+0.24%) |
Mar 29, 2012 | 413.70 | 416.00 | 395.60 | 408.20 | 423,662 | -9.80(-2.34%) |
Mar 28, 2012 | 435.00 | 436.50 | 413.50 | 418.00 | 370,845 | -21.50(-4.89%) |
Mar 27, 2012 | 455.60 | 456.00 | 438.00 | 439.50 | 233,972 | -16.80(-3.68%) |
Mar 26, 2012 | 455.60 | 458.50 | 447.50 | 456.30 | 126,780 | +12.60(+2.84%) |
Mar 23, 2012 | 459.60 | 461.20 | 438.70 | 443.70 | 336,003 | -14.90(-3.25%) |
Mar 22, 2012 | 459.20 | 471.00 | 453.50 | 458.60 | 228,857 | -4.70(-1.01%) |
Mar 21, 2012 | 489.70 | 501.90 | 455.40 | 463.30 | 594,746 | -23.80(-4.89%) |
Mar 20, 2012 | 474.30 | 488.00 | 463.20 | 487.10 | 205,660 | +10.70(+2.25%) |
Mar 19, 2012 | 474.10 | 479.50 | 466.10 | 476.40 | 208,632 | +3.70(+0.78%) |
Mar 16, 2012 | 473.35 | 482.00 | 456.00 | 472.70 | 286,053 | +3.70(+0.79%) |
Mar 15, 2012 | 451.40 | 469.10 | 448.50 | 469.00 | 213,980 | +24.00(+5.39%) |
Mar 14, 2012 | 432.60 | 446.00 | 429.60 | 445.00 | 229,953 | +13.40(+3.10%) |
Mar 13, 2012 | 448.30 | 458.90 | 420.00 | 431.60 | 442,281 | -5.00(-1.15%) |
Mar 12, 2012 | 461.60 | 461.60 | 434.60 | 436.60 | 177,810 | -18.00(-3.96%) |
Mar 09, 2012 | 453.90 | 460.90 | 450.80 | 454.60 | 141,876 | +6.50(+1.45%) |
Mar 08, 2012 | 438.70 | 454.10 | 438.00 | 448.10 | 202,432 | +17.20(+3.99%) |
Mar 07, 2012 | 420.20 | 440.50 | 420.20 | 430.90 | 179,751 | +8.80(+2.08%) |
Mar 06, 2012 | 424.30 | 428.40 | 403.20 | 422.10 | 276,447 | -12.60(-2.90%) |
Mar 05, 2012 | 445.00 | 453.39 | 433.00 | 434.70 | 203,445 | +2.00(+0.46%) |
Mar 02, 2012 | 430.00 | 441.80 | 428.30 | 432.70 | 147,738 | +4.20(+0.98%) |
Mar 01, 2012 | 422.20 | 435.00 | 413.60 | 428.50 | 205,477 | +23.80(+5.88%) |
Feb 29, 2012 | 425.50 | 430.10 | 398.30 | 404.70 | 281,821 | -25.30(-5.88%) |
Feb 28, 2012 | 445.40 | 445.90 | 425.40 | 430.00 | 161,874 | -12.60(-2.85%) |
Feb 27, 2012 | 441.00 | 445.90 | 430.10 | 442.60 | 204,604 | +3.20(+0.73%) |
Feb 24, 2012 | 434.90 | 452.20 | 431.10 | 439.40 | 365,651 | +15.10(+3.56%) |
Feb 23, 2012 | 430.00 | 431.93 | 405.60 | 424.30 | 547,796 | -15.10(-3.44%) |
Feb 22, 2012 | 439.10 | 443.60 | 435.00 | 439.40 | 556,823 | -17.20(-3.77%) |
Feb 21, 2012 | 470.00 | 473.80 | 453.80 | 456.60 | 198,148 | +7.60(+1.69%) |
Feb 17, 2012 | 458.30 | 458.50 | 447.70 | 449.00 | 109,215 | -2.90(-0.64%) |
Feb 16, 2012 | 442.90 | 455.70 | 438.30 | 451.90 | 132,647 | +15.80(+3.62%) |
Feb 15, 2012 | 445.40 | 449.80 | 434.10 | 436.10 | 113,137 | -2.40(-0.55%) |
Feb 14, 2012 | 445.20 | 455.00 | 434.00 | 438.50 | 261,447 | +0.30(+0.07%) |
Feb 13, 2012 | 429.90 | 446.89 | 429.90 | 438.20 | 245,094 | +16.20(+3.84%) |
Feb 10, 2012 | 412.80 | 425.40 | 405.30 | 422.00 | 177,635 | +6.50(+1.56%) |
Feb 09, 2012 | 403.90 | 418.20 | 400.50 | 415.50 | 147,205 | +12.80(+3.18%) |
Feb 08, 2012 | 401.00 | 404.60 | 398.50 | 402.70 | 83,402 | +2.90(+0.73%) |
Feb 07, 2012 | 398.10 | 404.00 | 394.50 | 399.80 | 86,875 | +3.10(+0.78%) |
Feb 06, 2012 | 398.30 | 399.30 | 392.70 | 396.70 | 88,012 | +1.80(+0.46%) |
Feb 03, 2012 | 397.60 | 399.90 | 388.30 | 394.90 | 160,447 | +2.10(+0.53%) |
Feb 02, 2012 | 394.50 | 398.65 | 383.80 | 392.80 | 254,992 | +9.00(+2.34%) |