Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 319.09 | 320.42 | 316.66 | 316.66 | 103,391 | -1.96(-0.62%) |
Mar 29, 2012 | 318.22 | 319.29 | 313.63 | 318.63 | 105,012 | -0.03(-0.01%) |
Mar 28, 2012 | 318.97 | 320.52 | 315.50 | 318.65 | 67,389 | +0.10(+0.03%) |
Mar 27, 2012 | 320.58 | 321.70 | 317.15 | 318.56 | 42,754 | -2.02(-0.63%) |
Mar 26, 2012 | 320.92 | 321.53 | 315.62 | 320.58 | 145,764 | +3.62(+1.14%) |
Mar 23, 2012 | 315.83 | 318.12 | 314.15 | 316.96 | 82,130 | +1.05(+0.33%) |
Mar 22, 2012 | 314.72 | 316.64 | 312.58 | 315.91 | 60,719 | -0.62(-0.19%) |
Mar 21, 2012 | 320.07 | 320.99 | 316.53 | 316.53 | 69,950 | -2.54(-0.80%) |
Mar 20, 2012 | 317.26 | 319.79 | 315.85 | 319.07 | 144,345 | +0.91(+0.29%) |
Mar 19, 2012 | 316.99 | 318.82 | 315.12 | 318.15 | 111,692 | -0.78(-0.24%) |
Mar 16, 2012 | 322.41 | 323.28 | 317.54 | 318.93 | 258,523 | -7.06(-2.17%) |
Mar 15, 2012 | 316.90 | 326.14 | 316.57 | 326.00 | 144,126 | +8.47(+2.67%) |
Mar 14, 2012 | 315.69 | 317.53 | 314.50 | 317.53 | 130,370 | +0.47(+0.15%) |
Mar 13, 2012 | 315.02 | 318.74 | 311.02 | 317.06 | 310,546 | -2.20(-0.69%) |
Mar 12, 2012 | 317.48 | 319.26 | 311.85 | 319.26 | 171,190 | +1.15(+0.36%) |
Mar 09, 2012 | 311.63 | 318.12 | 309.83 | 318.12 | 218,276 | +7.02(+2.26%) |
Mar 08, 2012 | 308.34 | 311.09 | 305.86 | 311.09 | 95,280 | +5.19(+1.70%) |
Mar 07, 2012 | 312.72 | 312.72 | 303.50 | 305.90 | 152,201 | -4.42(-1.42%) |
Mar 06, 2012 | 309.64 | 312.59 | 309.18 | 310.31 | 146,799 | -2.65(-0.85%) |
Mar 05, 2012 | 316.56 | 317.53 | 307.03 | 312.96 | 2,216,273 | -3.13(-0.99%) |
Mar 02, 2012 | 311.75 | 316.56 | 309.99 | 316.08 | 334,477 | +5.44(+1.75%) |
Mar 01, 2012 | 310.29 | 312.37 | 309.97 | 310.65 | 121,168 | -1.72(-0.55%) |
Feb 29, 2012 | 312.67 | 314.22 | 306.85 | 312.37 | 214,520 | +7.58(+2.49%) |
Feb 28, 2012 | 307.62 | 310.79 | 297.22 | 304.79 | 111,200 | -2.79(-0.91%) |
Feb 27, 2012 | 301.51 | 307.91 | 297.84 | 307.58 | 103,118 | +5.70(+1.89%) |
Feb 24, 2012 | 292.51 | 305.24 | 291.75 | 301.87 | 123,183 | +10.78(+3.70%) |
Feb 23, 2012 | 288.65 | 291.10 | 288.35 | 291.10 | 60,026 | +1.47(+0.51%) |
Feb 22, 2012 | 290.98 | 293.80 | 288.58 | 289.62 | 63,044 | -2.40(-0.82%) |
Feb 21, 2012 | 289.62 | 292.03 | 289.41 | 292.03 | 29,644 | +2.40(+0.83%) |
Feb 17, 2012 | 289.45 | 290.59 | 288.67 | 289.62 | 78,408 | +0.12(+0.04%) |
Feb 16, 2012 | 290.97 | 292.05 | 288.45 | 289.51 | 29,249 | -2.30(-0.79%) |
Feb 15, 2012 | 291.99 | 293.24 | 290.64 | 291.81 | 18,509 | -0.34(-0.12%) |
Feb 14, 2012 | 295.32 | 295.32 | 291.45 | 292.15 | 19,971 | -2.93(-0.99%) |
Feb 13, 2012 | 295.30 | 296.46 | 293.64 | 295.07 | 17,008 | +0.64(+0.22%) |
Feb 10, 2012 | 294.91 | 295.08 | 293.01 | 294.44 | 37,175 | -1.09(-0.37%) |
Feb 09, 2012 | 294.39 | 296.32 | 292.13 | 295.52 | 88,953 | +1.31(+0.44%) |
Feb 08, 2012 | 292.99 | 294.35 | 292.00 | 294.21 | 53,439 | +0.56(+0.19%) |
Feb 07, 2012 | 291.16 | 294.90 | 289.62 | 293.66 | 34,820 | +2.83(+0.97%) |
Feb 06, 2012 | 291.13 | 291.40 | 288.01 | 290.83 | 96,546 | -1.23(-0.42%) |
Feb 03, 2012 | 288.66 | 292.06 | 286.58 | 292.06 | 110,692 | +4.65(+1.62%) |
Feb 02, 2012 | 285.21 | 287.41 | 284.98 | 287.41 | 64,461 | +3.05(+1.07%) |
Feb 01, 2012 | 278.17 | 285.55 | 277.98 | 284.36 | 91,412 | +5.95(+2.14%) |
Jan 31, 2012 | 277.21 | 279.43 | 276.15 | 278.42 | 52,086 | +2.26(+0.82%) |
Jan 30, 2012 | 275.39 | 277.01 | 274.58 | 276.15 | 45,566 | -1.01(-0.36%) |
Jan 27, 2012 | 275.99 | 277.49 | 274.42 | 277.16 | 42,091 | +1.01(+0.37%) |
Jan 26, 2012 | 276.35 | 276.66 | 276.09 | 276.15 | 114,491 | -0.06(-0.02%) |
Jan 25, 2012 | 276.15 | 276.38 | 275.50 | 276.21 | 55,283 | +0.06(+0.02%) |
Jan 24, 2012 | 275.86 | 276.38 | 275.06 | 276.15 | 49,119 | -0.44(-0.16%) |
Jan 23, 2012 | 275.66 | 276.61 | 274.78 | 276.60 | 78,592 | +1.16(+0.42%) |
Jan 20, 2012 | 275.19 | 275.52 | 274.73 | 275.43 | 49,807 | +0.24(+0.09%) |
Jan 19, 2012 | 275.67 | 275.67 | 274.61 | 275.19 | 29,002 | -0.64(-0.23%) |
Jan 18, 2012 | 275.19 | 275.83 | 274.26 | 275.83 | 28,399 | +0.64(+0.23%) |
Jan 17, 2012 | 274.66 | 275.40 | 274.18 | 275.19 | 40,266 | +1.68(+0.62%) |
Jan 13, 2012 | 275.19 | 278.42 | 272.33 | 273.51 | 36,467 | -1.96(-0.71%) |
Jan 12, 2012 | 276.54 | 276.54 | 274.82 | 275.47 | 31,057 | -0.17(-0.06%) |
Jan 11, 2012 | 275.19 | 275.96 | 274.99 | 275.64 | 26,033 | +0.45(+0.16%) |
Jan 10, 2012 | 273.94 | 276.11 | 273.94 | 275.19 | 40,632 | +1.01(+0.37%) |
Jan 09, 2012 | 275.62 | 275.62 | 273.47 | 274.18 | 15,713 | -1.44(-0.52%) |
Jan 06, 2012 | 273.36 | 275.62 | 272.94 | 275.62 | 88,449 | +0.51(+0.19%) |
Jan 05, 2012 | 272.95 | 275.12 | 270.87 | 275.12 | 22,141 | +0.89(+0.32%) |