Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 324.56 | 324.56 | 317.10 | 318.59 | 15,317 | -6.34(-1.95%) |
Apr 27, 2012 | 329.41 | 330.90 | 324.19 | 324.93 | 16,917 | -4.48(-1.36%) |
Apr 26, 2012 | 330.53 | 330.53 | 317.47 | 329.41 | 22,370 | -4.10(-1.23%) |
Apr 25, 2012 | 336.87 | 339.30 | 329.41 | 333.51 | 13,535 | +4.10(+1.25%) |
Apr 24, 2012 | 327.55 | 332.39 | 326.05 | 329.41 | 14,247 | +2.61(+0.80%) |
Apr 23, 2012 | 327.55 | 327.92 | 323.07 | 326.80 | 10,038 | -5.97(-1.79%) |
Apr 20, 2012 | 335.75 | 341.35 | 332.39 | 332.77 | 12,830 | -0.37(-0.11%) |
Apr 19, 2012 | 337.99 | 343.21 | 331.27 | 333.14 | 11,907 | -2.98(-0.89%) |
Apr 18, 2012 | 345.08 | 345.45 | 336.12 | 336.12 | 9,186 | -11.56(-3.33%) |
Apr 17, 2012 | 345.45 | 351.05 | 343.21 | 347.69 | 13,119 | +6.34(+1.86%) |
Apr 16, 2012 | 341.35 | 347.69 | 339.48 | 341.35 | 25,134 | +2.24(+0.66%) |
Apr 13, 2012 | 331.27 | 339.86 | 330.53 | 339.11 | 16,310 | +5.60(+1.68%) |
Apr 12, 2012 | 324.93 | 335.38 | 324.37 | 333.51 | 73,938 | +8.95(+2.76%) |
Apr 11, 2012 | 324.56 | 329.41 | 323.07 | 324.56 | 29,701 | +2.61(+0.81%) |
Apr 10, 2012 | 327.17 | 327.17 | 315.98 | 321.95 | 24,050 | -5.60(-1.71%) |
Apr 09, 2012 | 326.05 | 329.78 | 323.07 | 327.55 | 12,919 | -5.22(-1.57%) |
Apr 05, 2012 | 330.53 | 333.89 | 329.41 | 332.77 | 13,820 | -0.75(-0.22%) |
Apr 04, 2012 | 332.39 | 335.19 | 328.29 | 333.51 | 11,867 | -1.49(-0.45%) |
Apr 03, 2012 | 339.48 | 340.98 | 333.89 | 335.01 | 17,627 | -4.10(-1.21%) |
Apr 02, 2012 | 336.87 | 341.72 | 335.75 | 339.11 | 19,068 | +2.99(+0.89%) |
Mar 30, 2012 | 338.36 | 338.36 | 332.39 | 336.12 | 10,803 | +0.75(+0.22%) |
Mar 29, 2012 | 339.48 | 343.59 | 332.02 | 335.38 | 78,020 | -7.83(-2.28%) |
Mar 28, 2012 | 345.45 | 346.94 | 337.24 | 343.21 | 9,311 | +0.75(+0.22%) |
Mar 27, 2012 | 351.68 | 352.79 | 342.47 | 342.47 | 23,389 | -8.11(-2.31%) |
Mar 26, 2012 | 352.79 | 355.00 | 346.52 | 350.58 | 27,948 | +1.84(+0.53%) |
Mar 23, 2012 | 343.20 | 349.84 | 337.68 | 348.73 | 11,916 | +6.27(+1.83%) |
Mar 22, 2012 | 346.15 | 346.15 | 339.52 | 342.47 | 6,657 | -7.74(-2.21%) |
Mar 21, 2012 | 352.42 | 357.58 | 348.73 | 350.21 | 7,188 | -2.58(-0.73%) |
Mar 20, 2012 | 349.84 | 360.87 | 347.63 | 352.79 | 13,129 | -0.74(-0.21%) |
Mar 19, 2012 | 328.83 | 355.37 | 328.83 | 353.53 | 25,292 | +23.59(+7.15%) |
Mar 16, 2012 | 324.77 | 331.04 | 324.40 | 329.93 | 28,819 | +6.27(+1.94%) |
Mar 15, 2012 | 327.72 | 328.43 | 321.09 | 323.67 | 10,171 | -2.58(-0.79%) |
Mar 14, 2012 | 331.04 | 335.09 | 325.14 | 326.25 | 6,637 | -4.79(-1.45%) |
Mar 13, 2012 | 319.24 | 331.04 | 316.29 | 331.04 | 13,211 | +15.11(+4.78%) |
Mar 12, 2012 | 315.93 | 321.09 | 313.71 | 315.93 | 10,592 | -0.37(-0.12%) |
Mar 09, 2012 | 313.35 | 326.62 | 311.50 | 316.29 | 10,602 | +2.95(+0.94%) |
Mar 08, 2012 | 312.98 | 317.40 | 308.55 | 313.35 | 9,599 | +2.21(+0.71%) |
Mar 07, 2012 | 310.39 | 315.19 | 305.23 | 311.13 | 12,170 | +3.69(+1.20%) |
Mar 06, 2012 | 311.50 | 315.19 | 305.97 | 307.45 | 18,272 | -9.58(-3.02%) |
Mar 05, 2012 | 320.35 | 321.82 | 312.61 | 317.03 | 11,286 | -3.69(-1.15%) |
Mar 02, 2012 | 326.62 | 330.67 | 319.61 | 320.72 | 11,975 | -6.64(-2.03%) |
Mar 01, 2012 | 314.45 | 331.78 | 314.45 | 327.35 | 17,821 | +16.22(+5.21%) |
Feb 29, 2012 | 317.40 | 320.35 | 308.55 | 311.13 | 22,652 | -5.90(-1.86%) |
Feb 28, 2012 | 319.98 | 321.45 | 312.61 | 317.03 | 13,791 | -2.95(-0.92%) |
Feb 27, 2012 | 315.19 | 322.93 | 314.08 | 319.98 | 12,217 | +0.00(+0.00%) |
Feb 24, 2012 | 321.09 | 324.77 | 316.29 | 319.98 | 26,671 | -0.74(-0.23%) |
Feb 23, 2012 | 320.35 | 326.25 | 302.29 | 320.72 | 24,037 | -3.69(-1.14%) |
Feb 22, 2012 | 324.04 | 327.35 | 320.72 | 324.40 | 25,135 | +0.74(+0.23%) |
Feb 21, 2012 | 350.21 | 350.21 | 322.56 | 323.67 | 13,780 | -6.27(-1.90%) |
Feb 17, 2012 | 331.78 | 332.51 | 329.20 | 329.93 | 8,429 | -1.84(-0.56%) |
Feb 16, 2012 | 326.98 | 334.73 | 324.40 | 331.78 | 16,693 | +3.69(+1.12%) |
Feb 15, 2012 | 331.41 | 331.78 | 325.88 | 328.09 | 10,254 | -1.48(-0.45%) |
Feb 14, 2012 | 339.89 | 342.82 | 328.16 | 329.56 | 11,087 | -11.80(-3.46%) |
Feb 13, 2012 | 344.31 | 347.63 | 339.89 | 341.36 | 8,718 | +1.11(+0.33%) |
Feb 10, 2012 | 343.57 | 346.15 | 337.68 | 340.25 | 8,844 | -8.48(-2.43%) |
Feb 09, 2012 | 361.64 | 365.32 | 348.73 | 348.73 | 8,910 | -11.80(-3.27%) |
Feb 08, 2012 | 359.06 | 364.59 | 355.97 | 360.53 | 7,181 | +1.84(+0.51%) |
Feb 07, 2012 | 359.06 | 364.22 | 356.84 | 358.69 | 10,524 | -1.47(-0.41%) |
Feb 06, 2012 | 350.95 | 360.90 | 350.95 | 360.16 | 8,331 | +7.00(+1.98%) |
Feb 03, 2012 | 352.42 | 358.69 | 349.47 | 353.16 | 14,810 | +6.27(+1.81%) |
Feb 02, 2012 | 340.99 | 349.47 | 340.28 | 346.89 | 6,801 | +6.64(+1.95%) |