Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 725.00 | 729.06 | 715.90 | 717.50 | 882,046 | -2.54(-0.35%) |
Mar 29, 2012 | 712.10 | 722.05 | 709.09 | 720.04 | 1,032,855 | +1.84(+0.26%) |
Mar 28, 2012 | 729.45 | 734.63 | 709.43 | 718.20 | 1,159,674 | -10.65(-1.46%) |
Mar 27, 2012 | 735.39 | 736.45 | 727.20 | 728.85 | 953,059 | -6.55(-0.89%) |
Mar 26, 2012 | 722.01 | 736.92 | 718.85 | 735.40 | 1,307,728 | +20.41(+2.85%) |
Mar 23, 2012 | 713.95 | 717.17 | 707.00 | 714.99 | 1,032,580 | +3.00(+0.42%) |
Mar 22, 2012 | 700.28 | 713.53 | 699.50 | 711.99 | 973,795 | +8.34(+1.19%) |
Mar 21, 2012 | 695.56 | 709.30 | 695.25 | 703.65 | 1,083,940 | +7.18(+1.03%) |
Mar 20, 2012 | 693.30 | 698.04 | 686.15 | 696.47 | 847,089 | -0.46(-0.07%) |
Mar 19, 2012 | 678.86 | 699.89 | 678.51 | 696.93 | 1,114,903 | +21.43(+3.17%) |
Mar 16, 2012 | 657.25 | 675.64 | 657.25 | 675.50 | 1,264,638 | +18.25(+2.78%) |
Mar 15, 2012 | 649.99 | 659.67 | 646.07 | 657.25 | 690,049 | +6.50(+1.00%) |
Mar 14, 2012 | 653.15 | 653.54 | 643.90 | 650.75 | 614,163 | -3.04(-0.46%) |
Mar 13, 2012 | 654.96 | 655.33 | 647.08 | 653.79 | 549,976 | +2.84(+0.44%) |
Mar 12, 2012 | 647.45 | 653.38 | 644.62 | 650.95 | 564,175 | +3.50(+0.54%) |
Mar 09, 2012 | 655.00 | 655.09 | 647.00 | 647.45 | 979,986 | -6.37(-0.97%) |
Mar 08, 2012 | 647.43 | 654.90 | 641.26 | 653.82 | 866,393 | +12.22(+1.90%) |
Mar 07, 2012 | 636.00 | 643.82 | 635.51 | 641.60 | 1,429,123 | +11.86(+1.88%) |
Mar 06, 2012 | 634.53 | 638.52 | 628.20 | 629.74 | 862,469 | -12.95(-2.01%) |
Mar 05, 2012 | 647.03 | 649.70 | 635.20 | 642.69 | 882,160 | -3.17(-0.49%) |
Mar 02, 2012 | 637.42 | 646.00 | 635.66 | 645.86 | 1,145,959 | +8.54(+1.34%) |
Mar 01, 2012 | 626.03 | 638.56 | 626.00 | 637.32 | 1,054,273 | +10.30(+1.64%) |
Feb 29, 2012 | 632.40 | 634.66 | 626.42 | 627.02 | 1,249,793 | -5.74(-0.91%) |
Feb 28, 2012 | 634.81 | 637.88 | 627.31 | 632.76 | 2,767,758 | +41.22(+6.97%) |
Feb 27, 2012 | 594.95 | 597.00 | 587.13 | 591.54 | 1,867,907 | +1.13(+0.19%) |
Feb 24, 2012 | 590.17 | 595.84 | 589.77 | 590.41 | 945,994 | +3.01(+0.51%) |
Feb 23, 2012 | 588.53 | 593.82 | 585.24 | 587.40 | 716,591 | -0.32(-0.05%) |
Feb 22, 2012 | 585.00 | 591.00 | 581.25 | 587.72 | 867,790 | +2.97(+0.51%) |
Feb 21, 2012 | 585.52 | 593.00 | 579.28 | 584.75 | 813,916 | +2.23(+0.38%) |
Feb 17, 2012 | 571.58 | 583.50 | 571.27 | 582.52 | 761,837 | +11.20(+1.96%) |
Feb 16, 2012 | 570.39 | 574.24 | 558.15 | 571.32 | 745,356 | +1.02(+0.18%) |
Feb 15, 2012 | 581.02 | 584.88 | 568.61 | 570.30 | 944,503 | -6.64(-1.15%) |
Feb 14, 2012 | 569.42 | 588.56 | 569.42 | 576.94 | 1,231,519 | +5.79(+1.01%) |
Feb 13, 2012 | 549.43 | 573.13 | 547.10 | 571.15 | 1,381,321 | +26.11(+4.79%) |
Feb 10, 2012 | 533.65 | 546.90 | 533.24 | 545.04 | 1,014,940 | +4.91(+0.91%) |
Feb 09, 2012 | 537.46 | 542.96 | 533.23 | 540.13 | 688,736 | +1.76(+0.33%) |
Feb 08, 2012 | 527.54 | 538.81 | 527.38 | 538.37 | 915,769 | +9.18(+1.73%) |
Feb 07, 2012 | 535.80 | 538.75 | 527.62 | 529.19 | 907,612 | -7.54(-1.40%) |
Feb 06, 2012 | 544.80 | 547.60 | 536.61 | 536.73 | 717,055 | -10.25(-1.87%) |
Feb 03, 2012 | 538.63 | 549.00 | 537.52 | 546.98 | 826,724 | +13.15(+2.46%) |
Feb 02, 2012 | 535.00 | 536.50 | 529.93 | 533.83 | 500,625 | -2.07(-0.39%) |
Feb 01, 2012 | 533.41 | 536.46 | 522.37 | 535.90 | 827,882 | +6.41(+1.21%) |
Jan 31, 2012 | 525.50 | 531.00 | 523.60 | 529.49 | 689,525 | +7.08(+1.36%) |
Jan 30, 2012 | 522.95 | 524.16 | 518.60 | 522.41 | 535,453 | -3.45(-0.66%) |
Jan 27, 2012 | 523.80 | 527.38 | 520.73 | 525.86 | 475,627 | +1.20(+0.23%) |
Jan 26, 2012 | 530.00 | 537.56 | 523.00 | 524.66 | 684,943 | -3.69(-0.70%) |
Jan 25, 2012 | 523.47 | 529.92 | 518.66 | 528.35 | 535,635 | +4.62(+0.88%) |
Jan 24, 2012 | 514.46 | 525.50 | 512.60 | 523.73 | 533,404 | +5.71(+1.10%) |
Jan 23, 2012 | 517.12 | 525.05 | 514.00 | 518.02 | 643,503 | -0.56(-0.11%) |
Jan 20, 2012 | 521.47 | 521.97 | 514.30 | 518.58 | 903,940 | -7.49(-1.42%) |
Jan 19, 2012 | 520.00 | 527.05 | 520.00 | 526.07 | 756,041 | +7.24(+1.40%) |
Jan 18, 2012 | 497.00 | 519.39 | 496.00 | 518.83 | 1,226,082 | +20.62(+4.14%) |
Jan 17, 2012 | 487.57 | 501.60 | 485.37 | 498.21 | 905,575 | +15.78(+3.27%) |
Jan 13, 2012 | 472.61 | 483.00 | 469.28 | 482.43 | 642,431 | +6.25(+1.31%) |
Jan 12, 2012 | 477.57 | 479.49 | 471.11 | 476.18 | 558,412 | -1.52(-0.32%) |
Jan 11, 2012 | 483.00 | 484.96 | 476.76 | 477.70 | 464,398 | -6.58(-1.36%) |
Jan 10, 2012 | 481.63 | 486.21 | 480.02 | 484.28 | 669,505 | +8.20(+1.72%) |
Jan 09, 2012 | 482.19 | 485.00 | 472.40 | 476.08 | 729,500 | -4.23(-0.88%) |
Jan 06, 2012 | 487.83 | 489.28 | 479.06 | 480.31 | 699,846 | -5.90(-1.21%) |
Jan 05, 2012 | 479.08 | 488.00 | 473.42 | 486.21 | 744,008 | +5.30(+1.10%) |