Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 209.25 | 213.00 | 208.25 | 210.75 | 6,557 | +4.50(+2.18%) |
Mar 29, 2012 | 207.75 | 207.75 | 198.00 | 206.25 | 8,818 | -2.75(-1.32%) |
Mar 28, 2012 | 207.75 | 214.75 | 206.50 | 209.00 | 10,142 | -7.00(-3.24%) |
Mar 27, 2012 | 215.25 | 219.25 | 210.27 | 216.00 | 11,454 | +0.50(+0.23%) |
Mar 26, 2012 | 197.25 | 216.50 | 197.25 | 215.50 | 14,935 | +19.25(+9.81%) |
Mar 23, 2012 | 189.75 | 198.75 | 189.00 | 196.25 | 7,615 | +8.75(+4.67%) |
Mar 22, 2012 | 185.75 | 188.75 | 182.00 | 187.50 | 8,132 | -2.75(-1.45%) |
Mar 21, 2012 | 193.50 | 196.50 | 188.75 | 190.25 | 8,144 | -2.00(-1.04%) |
Mar 20, 2012 | 188.75 | 194.50 | 185.28 | 192.25 | 8,282 | -0.75(-0.39%) |
Mar 19, 2012 | 184.00 | 196.50 | 181.75 | 193.00 | 14,826 | +10.00(+5.46%) |
Mar 16, 2012 | 173.75 | 188.25 | 172.75 | 183.00 | 20,069 | +8.75(+5.02%) |
Mar 15, 2012 | 167.00 | 175.23 | 164.25 | 174.25 | 7,445 | +8.25(+4.97%) |
Mar 14, 2012 | 174.75 | 174.75 | 165.00 | 166.00 | 10,464 | -8.25(-4.73%) |
Mar 13, 2012 | 174.00 | 176.25 | 170.50 | 174.25 | 8,222 | -0.25(-0.14%) |
Mar 12, 2012 | 183.50 | 184.25 | 173.50 | 174.50 | 8,796 | -11.00(-5.93%) |
Mar 09, 2012 | 184.00 | 188.50 | 178.75 | 185.50 | 7,981 | -0.75(-0.40%) |
Mar 08, 2012 | 184.00 | 186.25 | 177.75 | 186.25 | 5,929 | +5.25(+2.90%) |
Mar 07, 2012 | 172.75 | 182.50 | 170.25 | 181.00 | 10,524 | +10.25(+6.00%) |
Mar 06, 2012 | 179.50 | 180.00 | 167.25 | 170.75 | 12,393 | -13.75(-7.45%) |
Mar 05, 2012 | 195.50 | 195.75 | 180.00 | 184.50 | 10,399 | -12.00(-6.11%) |
Mar 02, 2012 | 206.50 | 207.75 | 194.50 | 196.50 | 9,916 | -12.25(-5.87%) |
Mar 01, 2012 | 210.00 | 215.50 | 207.75 | 208.75 | 8,459 | +0.25(+0.12%) |
Feb 29, 2012 | 232.25 | 235.00 | 208.00 | 208.50 | 20,206 | -20.75(-9.05%) |
Feb 28, 2012 | 230.25 | 230.25 | 223.50 | 229.25 | 9,745 | +3.00(+1.33%) |
Feb 27, 2012 | 229.50 | 234.50 | 222.50 | 226.25 | 5,998 | -6.25(-2.69%) |
Feb 24, 2012 | 236.75 | 239.25 | 231.50 | 232.50 | 4,987 | -5.75(-2.41%) |
Feb 23, 2012 | 246.25 | 246.25 | 233.25 | 238.25 | 10,178 | +2.75(+1.17%) |
Feb 22, 2012 | 232.50 | 239.75 | 230.75 | 235.50 | 12,352 | +3.50(+1.51%) |
Feb 21, 2012 | 229.25 | 243.00 | 229.12 | 232.00 | 12,962 | +6.50(+2.88%) |
Feb 17, 2012 | 235.00 | 235.00 | 223.50 | 225.50 | 5,772 | -6.00(-2.59%) |
Feb 16, 2012 | 221.50 | 237.00 | 221.50 | 231.50 | 10,522 | +7.25(+3.23%) |
Feb 15, 2012 | 219.75 | 228.25 | 218.75 | 224.25 | 7,982 | +1.25(+0.56%) |
Feb 14, 2012 | 227.50 | 234.88 | 218.50 | 223.00 | 7,399 | -8.00(-3.46%) |
Feb 13, 2012 | 225.25 | 236.75 | 223.50 | 231.00 | 10,593 | +7.00(+3.12%) |
Feb 10, 2012 | 230.25 | 231.25 | 220.03 | 224.00 | 7,344 | -12.50(-5.29%) |
Feb 09, 2012 | 247.50 | 252.50 | 235.50 | 236.50 | 7,582 | -7.75(-3.17%) |
Feb 08, 2012 | 256.00 | 257.25 | 228.25 | 244.25 | 6,178 | -10.25(-4.03%) |
Feb 07, 2012 | 254.25 | 258.50 | 245.00 | 254.50 | 7,909 | -5.50(-2.12%) |
Feb 06, 2012 | 257.00 | 260.50 | 253.50 | 260.00 | 7,569 | +0.50(+0.19%) |
Feb 03, 2012 | 262.50 | 265.00 | 256.25 | 259.50 | 9,503 | +0.50(+0.19%) |
Feb 02, 2012 | 248.00 | 261.75 | 246.00 | 259.00 | 13,058 | +12.00(+4.86%) |
Feb 01, 2012 | 245.00 | 247.50 | 242.50 | 247.00 | 10,881 | +4.50(+1.86%) |
Jan 31, 2012 | 245.75 | 248.25 | 235.00 | 242.50 | 11,039 | +3.00(+1.25%) |
Jan 30, 2012 | 247.25 | 247.25 | 237.88 | 239.50 | 7,580 | -4.25(-1.74%) |
Jan 27, 2012 | 217.50 | 245.50 | 217.50 | 243.75 | 14,460 | +14.75(+6.44%) |
Jan 26, 2012 | 237.00 | 238.75 | 219.50 | 229.00 | 17,499 | -4.75(-2.03%) |
Jan 25, 2012 | 220.00 | 234.50 | 210.00 | 233.75 | 21,215 | +12.50(+5.65%) |
Jan 24, 2012 | 222.25 | 226.00 | 219.00 | 221.25 | 7,531 | -3.75(-1.67%) |
Jan 23, 2012 | 221.25 | 231.25 | 221.25 | 225.00 | 11,299 | +5.25(+2.39%) |
Jan 20, 2012 | 206.75 | 222.00 | 204.25 | 219.75 | 14,427 | +12.75(+6.16%) |
Jan 19, 2012 | 210.50 | 215.75 | 206.50 | 207.00 | 7,827 | -3.50(-1.66%) |
Jan 18, 2012 | 210.75 | 213.00 | 201.00 | 210.50 | 10,493 | +1.25(+0.60%) |
Jan 17, 2012 | 221.50 | 231.00 | 206.75 | 209.25 | 19,553 | -0.50(-0.24%) |
Jan 13, 2012 | 203.75 | 210.25 | 199.00 | 209.75 | 13,360 | +3.00(+1.45%) |
Jan 12, 2012 | 193.50 | 217.25 | 192.75 | 206.75 | 22,328 | +17.00(+8.96%) |
Jan 11, 2012 | 188.25 | 195.00 | 179.35 | 189.75 | 18,427 | +6.50(+3.55%) |
Jan 10, 2012 | 155.25 | 185.00 | 155.25 | 183.25 | 26,366 | +29.00(+18.80%) |
Jan 09, 2012 | 156.00 | 157.25 | 153.25 | 154.25 | 5,127 | -0.50(-0.32%) |
Jan 06, 2012 | 156.75 | 160.50 | 154.25 | 154.75 | 6,064 | -2.75(-1.75%) |
Jan 05, 2012 | 158.00 | 158.75 | 150.75 | 157.50 | 7,308 | -2.25(-1.41%) |