Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |