Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 341.38 | 343.02 | 333.49 | 334.71 | 38,661 | -5.37(-1.58%) |
Feb 28, 2012 | 343.11 | 344.76 | 337.91 | 340.08 | 8,720 | -2.08(-0.61%) |
Feb 27, 2012 | 343.28 | 344.50 | 337.91 | 342.16 | 9,801 | -3.46(-1.00%) |
Feb 24, 2012 | 344.93 | 347.62 | 344.41 | 345.62 | 71,223 | +1.30(+0.38%) |
Feb 23, 2012 | 340.51 | 344.32 | 336.61 | 344.32 | 8,863 | +5.11(+1.51%) |
Feb 22, 2012 | 333.67 | 340.77 | 333.67 | 339.21 | 11,472 | +4.37(+1.30%) |
Feb 21, 2012 | 335.14 | 338.00 | 332.98 | 334.85 | 18,050 | -0.21(-0.06%) |
Feb 17, 2012 | 333.49 | 336.27 | 332.97 | 335.05 | 7,457 | +3.73(+1.12%) |
Feb 16, 2012 | 324.40 | 331.93 | 323.27 | 331.33 | 13,040 | +7.02(+2.16%) |
Feb 15, 2012 | 329.85 | 329.85 | 323.27 | 324.31 | 26,948 | -3.64(-1.11%) |
Feb 14, 2012 | 327.43 | 327.95 | 324.74 | 327.95 | 4,619 | -0.78(-0.24%) |
Feb 13, 2012 | 328.04 | 331.50 | 325.18 | 328.73 | 10,362 | +3.73(+1.15%) |
Feb 10, 2012 | 324.66 | 327.43 | 322.96 | 325.00 | 5,722 | -3.21(-0.98%) |
Feb 09, 2012 | 332.02 | 332.02 | 326.61 | 328.21 | 4,528 | -2.86(-0.86%) |
Feb 08, 2012 | 331.85 | 333.32 | 328.12 | 331.07 | 14,007 | +0.43(+0.13%) |
Feb 07, 2012 | 330.03 | 331.15 | 324.92 | 330.63 | 12,576 | +0.00(+0.00%) |
Feb 06, 2012 | 325.35 | 330.63 | 321.71 | 330.63 | 23,854 | +5.29(+1.62%) |
Feb 03, 2012 | 323.53 | 325.44 | 321.71 | 325.35 | 24,878 | +5.37(+1.68%) |
Feb 02, 2012 | 315.12 | 320.61 | 314.52 | 319.98 | 12,958 | +5.03(+1.60%) |
Feb 01, 2012 | 313.31 | 317.20 | 310.27 | 314.95 | 8,833 | +4.94(+1.59%) |
Jan 31, 2012 | 313.13 | 315.14 | 308.11 | 310.01 | 13,042 | -0.26(-0.08%) |
Jan 30, 2012 | 309.84 | 311.92 | 305.33 | 310.27 | 10,051 | -3.55(-1.13%) |
Jan 27, 2012 | 307.67 | 314.87 | 307.67 | 313.82 | 14,850 | +4.76(+1.54%) |
Jan 26, 2012 | 320.58 | 321.54 | 307.50 | 309.06 | 19,974 | -9.79(-3.07%) |
Jan 25, 2012 | 312.87 | 319.63 | 308.63 | 318.85 | 30,629 | +4.85(+1.55%) |
Jan 24, 2012 | 307.76 | 314.43 | 305.25 | 314.00 | 5,723 | +2.77(+0.89%) |
Jan 23, 2012 | 312.44 | 313.31 | 308.89 | 311.23 | 8,358 | -1.65(-0.53%) |
Jan 20, 2012 | 314.35 | 317.98 | 310.56 | 312.87 | 7,399 | -1.91(-0.61%) |
Jan 19, 2012 | 312.26 | 317.45 | 312.26 | 314.78 | 21,337 | +3.38(+1.09%) |
Jan 18, 2012 | 299.53 | 311.75 | 299.53 | 311.40 | 52,214 | +11.00(+3.66%) |
Jan 17, 2012 | 303.95 | 306.37 | 299.36 | 300.39 | 20,129 | +0.26(+0.09%) |
Jan 13, 2012 | 304.21 | 304.47 | 298.66 | 300.13 | 61,361 | -6.32(-2.06%) |
Jan 12, 2012 | 309.15 | 312.01 | 305.07 | 306.46 | 26,420 | -3.90(-1.26%) |
Jan 11, 2012 | 314.78 | 316.16 | 310.10 | 310.36 | 18,469 | -7.02(-2.21%) |
Jan 10, 2012 | 315.56 | 318.68 | 315.56 | 317.38 | 14,907 | +8.23(+2.66%) |
Jan 09, 2012 | 309.75 | 311.66 | 307.59 | 309.15 | 15,572 | +0.69(+0.22%) |
Jan 06, 2012 | 309.67 | 310.97 | 305.33 | 308.45 | 11,803 | +0.17(+0.06%) |
Jan 05, 2012 | 307.59 | 310.79 | 302.56 | 308.28 | 17,475 | -2.95(-0.95%) |
Jan 04, 2012 | 311.92 | 313.56 | 307.59 | 311.23 | 30,308 | +10.92(+3.64%) |
Dec 30, 2011 | 300.48 | 303.41 | 300.31 | 300.31 | 17,930 | -0.52(-0.17%) |
Dec 29, 2011 | 299.79 | 302.74 | 297.45 | 300.83 | 24,747 | +3.55(+1.19%) |
Dec 28, 2011 | 306.03 | 306.03 | 296.58 | 297.28 | 121,154 | -8.06(-2.64%) |
Dec 27, 2011 | 304.03 | 307.50 | 303.87 | 305.33 | 9,284 | -0.52(-0.17%) |
Dec 23, 2011 | 304.12 | 306.81 | 302.91 | 305.85 | 10,498 | +4.85(+1.61%) |
Dec 21, 2011 | 295.11 | 301.87 | 290.26 | 301.00 | 23,602 | +4.33(+1.46%) |
Dec 20, 2011 | 286.62 | 298.06 | 286.27 | 296.67 | 51,489 | +16.98(+6.07%) |
Dec 19, 2011 | 290.34 | 291.21 | 279.25 | 279.69 | 26,088 | -8.84(-3.06%) |
Dec 16, 2011 | 283.24 | 289.61 | 283.15 | 288.52 | 18,010 | +7.78(+2.77%) |
Dec 15, 2011 | 290.09 | 290.09 | 280.05 | 280.74 | 51,583 | -2.86(-1.01%) |
Dec 14, 2011 | 293.55 | 293.55 | 282.56 | 283.60 | 52,038 | -12.47(-4.21%) |
Dec 13, 2011 | 309.22 | 310.78 | 293.73 | 296.06 | 29,454 | -7.62(-2.51%) |
Dec 12, 2011 | 309.05 | 309.05 | 298.75 | 303.68 | 25,997 | -10.39(-3.31%) |
Dec 09, 2011 | 303.42 | 315.54 | 303.42 | 314.07 | 25,251 | +9.26(+3.04%) |
Dec 08, 2011 | 314.59 | 315.54 | 304.11 | 304.81 | 29,009 | -10.39(-3.30%) |
Dec 07, 2011 | 317.36 | 318.74 | 311.21 | 315.19 | 40,443 | -4.33(-1.35%) |
Dec 06, 2011 | 320.30 | 322.64 | 314.85 | 319.52 | 34,342 | -0.61(-0.19%) |
Dec 05, 2011 | 321.51 | 324.45 | 317.01 | 320.13 | 44,139 | +6.58(+2.10%) |
Dec 02, 2011 | 317.27 | 320.30 | 312.94 | 313.55 | 45,366 | -0.26(-0.08%) |