Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 684.77 | 701.33 | 684.77 | 692.00 | 52,193 | +7.90(+1.15%) |
Feb 28, 2012 | 692.71 | 695.38 | 680.08 | 684.10 | 26,390 | -9.47(-1.37%) |
Feb 27, 2012 | 676.26 | 694.24 | 674.06 | 693.57 | 24,802 | +14.04(+2.07%) |
Feb 24, 2012 | 701.20 | 702.85 | 677.89 | 679.53 | 29,352 | -19.45(-2.78%) |
Feb 23, 2012 | 695.60 | 701.84 | 693.99 | 698.98 | 26,426 | -0.09(-0.01%) |
Feb 22, 2012 | 706.75 | 708.50 | 696.31 | 699.07 | 44,360 | -12.35(-1.74%) |
Feb 21, 2012 | 715.45 | 718.15 | 705.78 | 711.42 | 17,731 | -2.58(-0.36%) |
Feb 17, 2012 | 711.17 | 718.17 | 709.27 | 714.00 | 16,312 | -1.96(-0.27%) |
Feb 16, 2012 | 716.99 | 720.04 | 713.00 | 715.96 | 9,766 | -2.11(-0.29%) |
Feb 15, 2012 | 720.95 | 727.49 | 710.01 | 718.07 | 23,314 | -4.45(-0.62%) |
Feb 14, 2012 | 718.03 | 726.94 | 710.39 | 722.52 | 26,766 | +1.04(+0.14%) |
Feb 13, 2012 | 707.90 | 722.50 | 701.08 | 721.48 | 30,995 | +17.84(+2.54%) |
Feb 10, 2012 | 710.33 | 710.51 | 701.00 | 703.64 | 29,205 | -13.36(-1.86%) |
Feb 09, 2012 | 719.80 | 726.85 | 711.99 | 717.00 | 35,615 | -2.24(-0.31%) |
Feb 08, 2012 | 720.14 | 723.99 | 710.00 | 719.24 | 24,505 | -3.76(-0.52%) |
Feb 07, 2012 | 719.25 | 724.99 | 715.31 | 723.00 | 12,262 | +0.85(+0.12%) |
Feb 06, 2012 | 728.01 | 734.11 | 718.92 | 722.15 | 9,786 | -5.86(-0.80%) |
Feb 03, 2012 | 723.90 | 736.55 | 720.57 | 728.01 | 28,006 | +15.51(+2.18%) |
Feb 02, 2012 | 716.63 | 718.00 | 707.04 | 712.50 | 12,868 | -4.13(-0.58%) |
Feb 01, 2012 | 700.25 | 721.77 | 697.99 | 716.63 | 46,079 | +23.38(+3.37%) |
Jan 31, 2012 | 704.90 | 708.50 | 688.46 | 693.25 | 42,174 | -8.75(-1.25%) |
Jan 30, 2012 | 695.00 | 702.16 | 686.79 | 702.00 | 43,281 | +3.74(+0.54%) |
Jan 27, 2012 | 700.28 | 705.59 | 688.50 | 698.26 | 105,900 | -2.39(-0.34%) |
Jan 26, 2012 | 723.00 | 729.80 | 692.54 | 700.65 | 143,467 | -46.19(-6.18%) |
Jan 25, 2012 | 738.91 | 755.30 | 733.50 | 746.84 | 55,094 | +7.56(+1.02%) |
Jan 24, 2012 | 730.31 | 741.48 | 728.26 | 739.28 | 31,980 | +0.40(+0.05%) |
Jan 23, 2012 | 744.35 | 748.68 | 732.60 | 738.88 | 29,305 | -5.81(-0.78%) |
Jan 20, 2012 | 752.00 | 759.13 | 742.56 | 744.69 | 14,815 | -10.39(-1.38%) |
Jan 19, 2012 | 751.00 | 757.00 | 746.83 | 755.08 | 51,853 | +2.38(+0.32%) |
Jan 18, 2012 | 726.94 | 753.62 | 721.00 | 752.70 | 58,386 | +29.52(+4.08%) |
Jan 17, 2012 | 729.10 | 731.69 | 718.22 | 723.18 | 23,577 | -1.65(-0.23%) |
Jan 13, 2012 | 707.61 | 728.70 | 701.82 | 724.83 | 39,566 | +7.58(+1.06%) |
Jan 12, 2012 | 712.00 | 720.56 | 700.01 | 717.25 | 30,935 | +0.00(+0.00%) |
Jan 11, 2012 | 709.00 | 719.99 | 702.53 | 717.25 | 59,867 | +6.25(+0.88%) |
Jan 10, 2012 | 713.45 | 717.43 | 705.86 | 711.00 | 32,859 | -1.56(-0.22%) |
Jan 09, 2012 | 714.75 | 717.26 | 709.00 | 712.56 | 15,767 | +0.93(+0.13%) |
Jan 06, 2012 | 712.00 | 720.91 | 707.65 | 711.63 | 22,670 | -3.37(-0.47%) |
Jan 05, 2012 | 705.01 | 718.66 | 693.37 | 715.00 | 17,762 | +9.99(+1.42%) |
Jan 04, 2012 | 700.50 | 707.26 | 695.10 | 705.01 | 17,100 | +19.01(+2.77%) |
Dec 30, 2011 | 685.00 | 689.67 | 682.16 | 686.00 | 10,816 | +1.00(+0.15%) |
Dec 29, 2011 | 670.11 | 686.79 | 670.00 | 685.00 | 17,230 | +18.87(+2.83%) |
Dec 28, 2011 | 671.00 | 671.00 | 662.40 | 666.13 | 18,487 | -6.13(-0.91%) |
Dec 27, 2011 | 673.24 | 676.32 | 669.40 | 672.26 | 7,053 | -2.74(-0.41%) |
Dec 23, 2011 | 675.20 | 676.73 | 668.01 | 675.00 | 38,536 | -0.54(-0.08%) |
Dec 21, 2011 | 657.10 | 675.54 | 650.97 | 675.54 | 43,476 | +15.54(+2.35%) |
Dec 20, 2011 | 649.90 | 660.73 | 649.90 | 660.00 | 30,379 | +18.82(+2.94%) |
Dec 19, 2011 | 655.00 | 657.80 | 638.16 | 641.18 | 18,470 | -15.11(-2.30%) |
Dec 16, 2011 | 640.15 | 656.94 | 640.15 | 656.29 | 47,884 | +16.14(+2.52%) |
Dec 15, 2011 | 632.11 | 643.70 | 631.00 | 640.15 | 43,728 | +11.13(+1.77%) |
Dec 14, 2011 | 643.71 | 644.93 | 627.51 | 629.02 | 34,160 | -16.09(-2.49%) |
Dec 13, 2011 | 670.02 | 670.02 | 634.17 | 645.11 | 51,617 | -20.74(-3.11%) |
Dec 12, 2011 | 673.70 | 673.70 | 655.01 | 665.85 | 17,605 | -10.35(-1.53%) |
Dec 09, 2011 | 674.80 | 677.49 | 667.39 | 676.20 | 16,255 | +10.56(+1.59%) |
Dec 08, 2011 | 676.15 | 676.57 | 662.85 | 665.64 | 24,009 | -18.44(-2.70%) |
Dec 07, 2011 | 682.50 | 688.47 | 675.00 | 684.08 | 17,964 | -3.00(-0.44%) |
Dec 06, 2011 | 679.63 | 689.35 | 677.50 | 687.08 | 24,920 | +4.98(+0.73%) |
Dec 05, 2011 | 679.49 | 692.19 | 677.22 | 682.10 | 19,522 | +10.86(+1.62%) |
Dec 02, 2011 | 669.75 | 673.88 | 663.90 | 671.24 | 27,226 | +6.69(+1.01%) |