Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 467.26 | 468.35 | 448.43 | 450.95 | 8,549 | -10.88(-2.35%) |
Feb 28, 2012 | 447.87 | 465.09 | 444.97 | 461.83 | 9,299 | +22.29(+5.07%) |
Feb 27, 2012 | 430.29 | 440.44 | 420.92 | 439.53 | 6,272 | -3.62(-0.82%) |
Feb 24, 2012 | 448.60 | 450.95 | 442.11 | 443.16 | 4,159 | +1.27(+0.29%) |
Feb 23, 2012 | 442.25 | 446.78 | 433.01 | 441.89 | 6,790 | -4.35(-0.97%) |
Feb 22, 2012 | 450.23 | 451.31 | 441.89 | 446.24 | 4,040 | +8.16(+1.86%) |
Feb 21, 2012 | 456.03 | 462.01 | 433.37 | 438.08 | 10,901 | -22.11(-4.81%) |
Feb 17, 2012 | 464.91 | 469.80 | 456.75 | 460.20 | 5,004 | -1.97(-0.43%) |
Feb 16, 2012 | 447.15 | 462.19 | 439.53 | 462.17 | 5,564 | +14.12(+3.15%) |
Feb 15, 2012 | 455.66 | 459.45 | 444.79 | 448.05 | 5,753 | +3.99(+0.90%) |
Feb 14, 2012 | 437.72 | 447.31 | 431.92 | 444.06 | 5,024 | -3.28(-0.73%) |
Feb 13, 2012 | 462.19 | 462.19 | 441.73 | 447.35 | 8,315 | +15.79(+3.66%) |
Feb 10, 2012 | 435.36 | 440.10 | 427.93 | 431.56 | 13,610 | -28.82(-6.26%) |
Feb 09, 2012 | 461.65 | 466.05 | 442.98 | 460.38 | 14,863 | +10.88(+2.42%) |
Feb 08, 2012 | 444.97 | 452.22 | 439.90 | 449.50 | 10,818 | +22.48(+5.26%) |
Feb 07, 2012 | 434.28 | 437.00 | 419.96 | 427.03 | 16,467 | -29.73(-6.51%) |
Feb 06, 2012 | 434.64 | 456.75 | 422.71 | 456.75 | 11,818 | +4.17(+0.92%) |
Feb 03, 2012 | 445.51 | 454.38 | 442.43 | 452.58 | 9,958 | +20.55(+4.76%) |
Feb 02, 2012 | 424.49 | 437.23 | 419.96 | 432.03 | 15,081 | +16.24(+3.91%) |
Feb 01, 2012 | 412.53 | 422.68 | 408.54 | 415.79 | 9,962 | +20.48(+5.18%) |
Jan 31, 2012 | 415.43 | 415.97 | 391.14 | 395.31 | 7,140 | -3.44(-0.86%) |
Jan 30, 2012 | 408.00 | 408.00 | 383.89 | 398.75 | 10,405 | -25.18(-5.94%) |
Jan 27, 2012 | 398.75 | 424.65 | 395.56 | 423.93 | 8,753 | +27.17(+6.85%) |
Jan 26, 2012 | 405.64 | 414.70 | 393.75 | 396.76 | 10,473 | -2.72(-0.68%) |
Jan 25, 2012 | 383.35 | 400.38 | 377.91 | 399.48 | 7,541 | +16.13(+4.21%) |
Jan 24, 2012 | 382.80 | 387.33 | 375.01 | 383.35 | 4,455 | -1.63(-0.42%) |
Jan 23, 2012 | 386.06 | 394.22 | 380.63 | 384.98 | 9,282 | -0.51(-0.13%) |
Jan 20, 2012 | 379.90 | 387.15 | 377.91 | 385.48 | 8,618 | +1.58(+0.41%) |
Jan 19, 2012 | 393.13 | 394.93 | 382.44 | 383.91 | 13,125 | +1.28(+0.34%) |
Jan 18, 2012 | 367.03 | 384.07 | 362.50 | 382.62 | 6,467 | +17.04(+4.66%) |
Jan 17, 2012 | 378.45 | 384.25 | 365.58 | 365.58 | 10,762 | +10.60(+2.99%) |
Jan 13, 2012 | 353.08 | 358.88 | 345.28 | 354.98 | 10,791 | -6.80(-1.88%) |
Jan 12, 2012 | 360.69 | 364.31 | 348.91 | 361.78 | 9,060 | +2.36(+0.66%) |
Jan 11, 2012 | 348.00 | 359.58 | 339.85 | 359.42 | 9,518 | +13.05(+3.77%) |
Jan 10, 2012 | 344.19 | 350.36 | 339.85 | 346.37 | 11,425 | +24.65(+7.66%) |
Jan 09, 2012 | 328.97 | 328.97 | 316.46 | 321.72 | 7,430 | +6.34(+2.01%) |
Jan 06, 2012 | 330.06 | 330.06 | 313.38 | 315.38 | 4,334 | -14.14(-4.29%) |
Jan 05, 2012 | 315.01 | 332.78 | 308.13 | 329.51 | 9,978 | +11.35(+3.57%) |
Jan 04, 2012 | 317.37 | 321.00 | 314.11 | 318.17 | 3,942 | +22.91(+7.76%) |
Dec 30, 2011 | 291.09 | 298.16 | 291.09 | 295.26 | 7,914 | +2.35(+0.80%) |
Dec 29, 2011 | 288.91 | 292.90 | 286.56 | 292.90 | 12,104 | +5.62(+1.96%) |
Dec 28, 2011 | 298.52 | 298.70 | 282.75 | 287.28 | 5,422 | -13.96(-4.63%) |
Dec 27, 2011 | 306.31 | 306.31 | 299.25 | 301.24 | 6,675 | -2.18(-0.72%) |
Dec 23, 2011 | 317.19 | 317.19 | 302.14 | 303.41 | 6,991 | +17.22(+6.02%) |
Dec 21, 2011 | 294.17 | 294.17 | 278.76 | 286.19 | 6,720 | -8.16(-2.77%) |
Dec 20, 2011 | 305.23 | 305.23 | 285.47 | 294.35 | 9,474 | +21.57(+7.91%) |
Dec 19, 2011 | 288.37 | 288.73 | 271.88 | 272.78 | 8,855 | -19.03(-6.52%) |
Dec 16, 2011 | 299.06 | 299.43 | 283.30 | 291.81 | 7,688 | +9.06(+3.21%) |
Dec 15, 2011 | 303.96 | 303.96 | 281.85 | 282.75 | 9,711 | -9.61(-3.29%) |
Dec 14, 2011 | 308.85 | 308.85 | 287.83 | 292.36 | 7,261 | -20.84(-6.66%) |
Dec 13, 2011 | 334.23 | 334.23 | 302.51 | 313.20 | 7,511 | -10.69(-3.30%) |
Dec 12, 2011 | 336.58 | 339.66 | 315.01 | 323.89 | 14,358 | -27.17(-7.74%) |
Dec 09, 2011 | 344.38 | 351.63 | 339.30 | 351.06 | 8,663 | +13.58(+4.02%) |
Dec 08, 2011 | 348.73 | 362.32 | 334.41 | 337.49 | 6,436 | -26.25(-7.22%) |
Dec 07, 2011 | 373.56 | 373.74 | 350.74 | 363.73 | 5,326 | -2.57(-0.70%) |
Dec 06, 2011 | 377.73 | 377.73 | 359.60 | 366.31 | 3,093 | -11.06(-2.93%) |
Dec 05, 2011 | 387.88 | 389.30 | 373.01 | 377.36 | 5,269 | +10.68(+2.91%) |
Dec 02, 2011 | 390.78 | 390.78 | 366.69 | 366.69 | 7,559 | -10.80(-2.86%) |