Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 327.59 | 331.21 | 326.64 | 329.94 | 55,885 | +1.49(+0.45%) |
Apr 27, 2012 | 327.39 | 328.96 | 325.03 | 328.45 | 48,284 | +1.03(+0.31%) |
Apr 26, 2012 | 325.23 | 328.11 | 323.86 | 327.42 | 52,650 | +1.09(+0.33%) |
Apr 25, 2012 | 327.13 | 328.09 | 325.28 | 326.33 | 37,036 | +0.52(+0.16%) |
Apr 24, 2012 | 323.12 | 326.64 | 322.31 | 325.81 | 41,377 | +2.14(+0.66%) |
Apr 23, 2012 | 320.48 | 324.59 | 316.24 | 323.68 | 74,334 | +0.88(+0.27%) |
Apr 20, 2012 | 326.04 | 326.29 | 322.08 | 322.80 | 29,059 | -1.98(-0.61%) |
Apr 19, 2012 | 323.00 | 326.13 | 321.47 | 324.78 | 34,510 | +0.89(+0.28%) |
Apr 18, 2012 | 324.31 | 324.39 | 321.96 | 323.89 | 44,541 | -1.44(-0.44%) |
Apr 17, 2012 | 323.01 | 326.96 | 323.01 | 325.33 | 51,325 | +3.86(+1.20%) |
Apr 16, 2012 | 320.37 | 323.73 | 319.24 | 321.47 | 85,434 | +2.16(+0.68%) |
Apr 13, 2012 | 324.41 | 325.60 | 319.31 | 319.31 | 55,301 | -4.99(-1.54%) |
Apr 12, 2012 | 320.22 | 324.30 | 319.86 | 324.30 | 35,026 | +4.08(+1.27%) |
Apr 11, 2012 | 317.88 | 320.99 | 316.32 | 320.22 | 50,148 | +3.83(+1.21%) |
Apr 10, 2012 | 318.59 | 319.53 | 315.13 | 316.39 | 53,487 | -3.17(-0.99%) |
Apr 09, 2012 | 319.30 | 320.93 | 317.14 | 319.56 | 74,768 | -2.62(-0.81%) |
Apr 05, 2012 | 320.23 | 323.09 | 319.21 | 322.18 | 53,833 | +0.78(+0.24%) |
Apr 04, 2012 | 322.34 | 324.02 | 320.68 | 321.40 | 71,117 | -1.46(-0.45%) |
Apr 03, 2012 | 319.44 | 323.09 | 317.65 | 322.86 | 119,540 | +4.00(+1.26%) |
Apr 02, 2012 | 317.71 | 322.15 | 316.94 | 318.86 | 78,794 | +2.19(+0.69%) |
Mar 30, 2012 | 319.09 | 320.42 | 316.66 | 316.66 | 103,391 | -1.96(-0.62%) |
Mar 29, 2012 | 318.22 | 319.29 | 313.63 | 318.63 | 105,012 | -0.03(-0.01%) |
Mar 28, 2012 | 318.97 | 320.52 | 315.50 | 318.65 | 67,389 | +0.10(+0.03%) |
Mar 27, 2012 | 320.58 | 321.70 | 317.15 | 318.56 | 42,754 | -2.02(-0.63%) |
Mar 26, 2012 | 320.92 | 321.53 | 315.62 | 320.58 | 145,764 | +3.62(+1.14%) |
Mar 23, 2012 | 315.83 | 318.12 | 314.15 | 316.96 | 82,130 | +1.05(+0.33%) |
Mar 22, 2012 | 314.72 | 316.64 | 312.58 | 315.91 | 60,719 | -0.62(-0.19%) |
Mar 21, 2012 | 320.07 | 320.99 | 316.53 | 316.53 | 69,950 | -2.54(-0.80%) |
Mar 20, 2012 | 317.26 | 319.79 | 315.85 | 319.07 | 144,345 | +0.91(+0.29%) |
Mar 19, 2012 | 316.99 | 318.82 | 315.12 | 318.15 | 111,692 | -0.78(-0.24%) |
Mar 16, 2012 | 322.41 | 323.28 | 317.54 | 318.93 | 258,523 | -7.06(-2.17%) |
Mar 15, 2012 | 316.90 | 326.14 | 316.57 | 326.00 | 144,126 | +8.47(+2.67%) |
Mar 14, 2012 | 315.69 | 317.53 | 314.50 | 317.53 | 130,370 | +0.47(+0.15%) |
Mar 13, 2012 | 315.02 | 318.74 | 311.02 | 317.06 | 310,546 | -2.20(-0.69%) |
Mar 12, 2012 | 317.48 | 319.26 | 311.85 | 319.26 | 171,190 | +1.15(+0.36%) |
Mar 09, 2012 | 311.63 | 318.12 | 309.83 | 318.12 | 218,276 | +7.02(+2.26%) |
Mar 08, 2012 | 308.34 | 311.09 | 305.86 | 311.09 | 95,280 | +5.19(+1.70%) |
Mar 07, 2012 | 312.72 | 312.72 | 303.50 | 305.90 | 152,201 | -4.42(-1.42%) |
Mar 06, 2012 | 309.64 | 312.59 | 309.18 | 310.31 | 146,799 | -2.65(-0.85%) |
Mar 05, 2012 | 316.56 | 317.53 | 307.03 | 312.96 | 2,216,273 | -3.13(-0.99%) |
Mar 02, 2012 | 311.75 | 316.56 | 309.99 | 316.08 | 334,477 | +5.44(+1.75%) |
Mar 01, 2012 | 310.29 | 312.37 | 309.97 | 310.65 | 121,168 | -1.72(-0.55%) |
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%) |