Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 349.60 | 353.80 | 344.70 | 351.60 | 104,448 | +0.60(+0.17%) |
Mar 29, 2012 | 338.70 | 358.00 | 337.10 | 351.00 | 288,690 | +14.70(+4.37%) |
Mar 28, 2012 | 336.90 | 341.60 | 335.90 | 336.30 | 137,847 | +8.40(+2.56%) |
Mar 27, 2012 | 325.60 | 330.60 | 323.30 | 327.90 | 107,424 | +0.80(+0.24%) |
Mar 26, 2012 | 328.30 | 330.00 | 325.98 | 327.10 | 55,337 | -1.30(-0.40%) |
Mar 23, 2012 | 336.10 | 339.20 | 319.60 | 328.40 | 192,775 | -9.30(-2.75%) |
Mar 22, 2012 | 341.40 | 343.30 | 336.90 | 337.70 | 115,265 | +8.60(+2.61%) |
Mar 21, 2012 | 331.70 | 333.20 | 324.40 | 329.10 | 124,089 | -4.08(-1.23%) |
Mar 20, 2012 | 327.70 | 336.30 | 327.60 | 333.19 | 106,578 | +12.99(+4.06%) |
Mar 19, 2012 | 321.70 | 323.40 | 318.80 | 320.20 | 97,295 | -4.10(-1.26%) |
Mar 16, 2012 | 334.00 | 335.80 | 324.00 | 324.30 | 94,021 | -12.40(-3.68%) |
Mar 15, 2012 | 334.90 | 346.40 | 332.22 | 336.70 | 258,074 | +2.40(+0.72%) |
Mar 14, 2012 | 330.70 | 337.70 | 326.40 | 334.30 | 151,502 | +6.10(+1.86%) |
Mar 13, 2012 | 332.10 | 334.50 | 324.39 | 328.20 | 92,166 | -2.30(-0.70%) |
Mar 12, 2012 | 332.70 | 336.30 | 329.30 | 330.50 | 88,788 | +6.60(+2.04%) |
Mar 09, 2012 | 328.30 | 329.64 | 319.80 | 323.90 | 131,529 | -4.40(-1.34%) |
Mar 08, 2012 | 330.40 | 333.80 | 325.50 | 328.30 | 124,898 | -3.40(-1.03%) |
Mar 07, 2012 | 341.40 | 343.30 | 329.61 | 331.70 | 126,981 | -8.10(-2.38%) |
Mar 06, 2012 | 340.40 | 342.40 | 335.60 | 339.80 | 137,906 | +12.70(+3.88%) |
Mar 05, 2012 | 327.50 | 333.20 | 326.60 | 327.10 | 91,946 | -2.10(-0.64%) |
Mar 02, 2012 | 322.50 | 334.50 | 322.00 | 329.20 | 195,998 | +13.70(+4.34%) |
Mar 01, 2012 | 325.10 | 330.30 | 307.41 | 315.50 | 328,820 | -13.00(-3.96%) |
Feb 29, 2012 | 329.90 | 341.60 | 326.30 | 328.50 | 239,013 | -2.00(-0.61%) |
Feb 28, 2012 | 321.80 | 332.50 | 318.40 | 330.50 | 166,611 | +6.30(+1.94%) |
Feb 27, 2012 | 319.60 | 326.60 | 314.75 | 324.20 | 161,980 | +11.80(+3.78%) |
Feb 24, 2012 | 319.20 | 323.70 | 311.90 | 312.40 | 193,620 | -10.40(-3.22%) |
Feb 23, 2012 | 335.20 | 338.50 | 322.00 | 322.80 | 159,181 | -12.30(-3.67%) |
Feb 22, 2012 | 336.40 | 337.30 | 330.90 | 335.10 | 105,920 | +0.40(+0.12%) |
Feb 21, 2012 | 343.20 | 344.80 | 332.40 | 334.70 | 171,163 | -15.70(-4.48%) |
Feb 17, 2012 | 350.60 | 355.68 | 350.00 | 350.40 | 161,100 | -8.10(-2.26%) |
Feb 16, 2012 | 363.00 | 364.50 | 355.90 | 358.50 | 137,181 | -2.00(-0.55%) |
Feb 15, 2012 | 362.50 | 365.80 | 360.30 | 360.50 | 190,237 | -5.80(-1.58%) |
Feb 14, 2012 | 362.40 | 372.30 | 361.90 | 366.30 | 172,182 | -3.19(-0.86%) |
Feb 13, 2012 | 372.30 | 379.60 | 367.50 | 369.49 | 201,770 | -12.71(-3.33%) |
Feb 10, 2012 | 391.20 | 392.10 | 382.00 | 382.20 | 120,649 | +5.80(+1.54%) |
Feb 09, 2012 | 375.10 | 379.70 | 373.20 | 376.40 | 147,704 | -5.50(-1.44%) |
Feb 08, 2012 | 375.50 | 389.10 | 373.70 | 381.90 | 151,846 | -1.90(-0.50%) |
Feb 07, 2012 | 402.80 | 403.30 | 377.60 | 383.80 | 182,460 | -13.20(-3.32%) |
Feb 06, 2012 | 397.00 | 401.50 | 393.00 | 397.00 | 105,098 | +4.70(+1.20%) |
Feb 03, 2012 | 399.50 | 403.20 | 390.30 | 392.30 | 192,569 | -9.60(-2.39%) |
Feb 02, 2012 | 401.10 | 411.60 | 398.10 | 401.90 | 214,131 | +5.40(+1.36%) |
Feb 01, 2012 | 381.70 | 397.40 | 379.50 | 396.50 | 149,837 | +9.10(+2.35%) |
Jan 31, 2012 | 367.10 | 392.00 | 367.10 | 387.40 | 205,953 | +3.70(+0.96%) |
Jan 30, 2012 | 385.50 | 387.60 | 378.50 | 383.70 | 96,184 | +5.60(+1.48%) |
Jan 27, 2012 | 378.90 | 382.30 | 371.10 | 378.10 | 86,099 | +1.30(+0.35%) |
Jan 26, 2012 | 365.70 | 381.69 | 365.50 | 376.80 | 126,315 | -0.40(-0.11%) |
Jan 25, 2012 | 387.80 | 394.70 | 372.70 | 377.20 | 163,439 | -4.90(-1.28%) |
Jan 24, 2012 | 388.50 | 389.10 | 380.20 | 382.10 | 90,915 | +5.30(+1.41%) |
Jan 23, 2012 | 384.40 | 385.30 | 373.90 | 376.80 | 159,243 | -11.70(-3.01%) |
Jan 20, 2012 | 381.80 | 391.20 | 381.40 | 388.50 | 198,725 | +16.60(+4.46%) |
Jan 19, 2012 | 364.20 | 375.78 | 363.80 | 371.90 | 136,500 | +2.50(+0.68%) |
Jan 18, 2012 | 368.10 | 376.60 | 365.50 | 369.40 | 177,076 | -0.30(-0.08%) |
Jan 17, 2012 | 374.00 | 379.59 | 369.10 | 369.70 | 124,137 | -12.60(-3.30%) |
Jan 13, 2012 | 387.80 | 392.90 | 381.70 | 382.30 | 151,666 | -1.80(-0.47%) |
Jan 12, 2012 | 361.00 | 386.70 | 354.38 | 384.10 | 302,290 | +15.90(+4.32%) |
Jan 11, 2012 | 365.10 | 371.70 | 361.30 | 368.20 | 167,006 | +7.60(+2.11%) |
Jan 10, 2012 | 356.40 | 361.00 | 353.90 | 360.60 | 121,503 | -5.10(-1.39%) |
Jan 09, 2012 | 365.40 | 375.10 | 364.92 | 365.70 | 112,260 | +3.00(+0.83%) |
Jan 06, 2012 | 360.40 | 369.80 | 360.40 | 362.70 | 124,313 | -1.00(-0.27%) |
Jan 05, 2012 | 359.00 | 365.40 | 352.50 | 363.70 | 200,436 | +9.80(+2.77%) |