Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 426.70 | 433.60 | 380.50 | 383.80 | 516,048 | -32.20(-7.74%) |
Jan 31, 2012 | 384.70 | 421.50 | 384.60 | 416.00 | 277,967 | +36.20(+9.53%) |
Jan 30, 2012 | 383.30 | 389.10 | 377.70 | 379.80 | 133,099 | -4.60(-1.20%) |
Jan 27, 2012 | 387.40 | 395.30 | 382.50 | 384.40 | 171,864 | -0.90(-0.23%) |
Jan 26, 2012 | 394.00 | 405.40 | 381.50 | 385.30 | 232,631 | -3.80(-0.98%) |
Jan 25, 2012 | 382.40 | 390.80 | 374.60 | 389.10 | 223,206 | +8.50(+2.23%) |
Jan 24, 2012 | 357.00 | 381.30 | 355.10 | 380.60 | 296,387 | +24.60(+6.91%) |
Jan 23, 2012 | 353.50 | 360.70 | 350.00 | 356.00 | 121,379 | +5.10(+1.45%) |
Jan 20, 2012 | 346.40 | 354.55 | 345.00 | 350.90 | 108,982 | +5.00(+1.45%) |
Jan 19, 2012 | 353.50 | 354.40 | 340.30 | 345.90 | 82,041 | -5.80(-1.65%) |
Jan 18, 2012 | 337.00 | 352.20 | 333.20 | 351.70 | 68,264 | +16.80(+5.02%) |
Jan 17, 2012 | 343.10 | 361.00 | 334.20 | 334.90 | 150,996 | -0.90(-0.27%) |
Jan 13, 2012 | 334.40 | 337.50 | 327.50 | 335.80 | 44,068 | +0.20(+0.06%) |
Jan 12, 2012 | 333.50 | 344.30 | 328.30 | 335.60 | 92,322 | +4.20(+1.27%) |
Jan 11, 2012 | 326.30 | 334.31 | 324.50 | 331.40 | 49,546 | +2.10(+0.64%) |
Jan 10, 2012 | 333.80 | 334.80 | 328.90 | 329.30 | 45,798 | +1.40(+0.43%) |
Jan 09, 2012 | 327.60 | 329.50 | 325.00 | 327.90 | 40,354 | +1.60(+0.49%) |
Jan 06, 2012 | 332.90 | 333.10 | 323.30 | 326.30 | 40,158 | -4.80(-1.45%) |
Jan 05, 2012 | 327.20 | 332.90 | 319.10 | 331.10 | 58,091 | +2.80(+0.85%) |
Jan 04, 2012 | 328.20 | 331.90 | 321.00 | 328.30 | 64,199 | -4.10(-1.23%) |
Dec 30, 2011 | 332.90 | 337.40 | 331.20 | 332.40 | 27,925 | -0.50(-0.15%) |
Dec 29, 2011 | 325.60 | 335.10 | 325.40 | 332.90 | 29,420 | +7.40(+2.27%) |
Dec 28, 2011 | 338.40 | 344.40 | 323.26 | 325.50 | 54,241 | -11.00(-3.27%) |
Dec 27, 2011 | 328.60 | 339.00 | 322.30 | 336.50 | 59,791 | +9.00(+2.75%) |
Dec 23, 2011 | 329.70 | 329.80 | 321.60 | 327.50 | 40,115 | +10.10(+3.18%) |
Dec 21, 2011 | 309.90 | 319.40 | 299.00 | 317.40 | 129,617 | +8.70(+2.82%) |
Dec 20, 2011 | 297.10 | 310.00 | 297.10 | 308.70 | 136,297 | +14.80(+5.04%) |
Dec 19, 2011 | 296.50 | 300.00 | 291.40 | 293.90 | 82,878 | +0.30(+0.10%) |
Dec 16, 2011 | 287.50 | 297.70 | 282.50 | 293.60 | 100,028 | +11.20(+3.97%) |
Dec 15, 2011 | 281.30 | 285.70 | 279.60 | 282.40 | 64,571 | +6.30(+2.28%) |
Dec 14, 2011 | 287.40 | 287.60 | 269.00 | 276.10 | 103,262 | -15.40(-5.28%) |
Dec 13, 2011 | 299.70 | 299.80 | 289.50 | 291.50 | 63,483 | -5.20(-1.75%) |
Dec 12, 2011 | 285.30 | 297.60 | 282.10 | 296.70 | 76,775 | +9.30(+3.24%) |
Dec 09, 2011 | 283.00 | 288.60 | 275.10 | 287.40 | 82,829 | +5.90(+2.10%) |
Dec 08, 2011 | 286.40 | 292.10 | 280.10 | 281.50 | 73,318 | -12.40(-4.22%) |
Dec 07, 2011 | 295.70 | 296.60 | 288.86 | 293.90 | 35,481 | -2.30(-0.78%) |
Dec 06, 2011 | 299.20 | 300.80 | 291.80 | 296.20 | 51,712 | -2.60(-0.87%) |
Dec 05, 2011 | 303.90 | 304.71 | 285.60 | 298.80 | 82,119 | -0.90(-0.30%) |
Dec 02, 2011 | 294.50 | 300.50 | 293.20 | 299.70 | 98,210 | +8.60(+2.95%) |