Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 345.90 | 346.80 | 339.30 | 341.50 | 53,178 | -0.90(-0.26%) |
Apr 27, 2012 | 344.00 | 346.50 | 340.33 | 342.40 | 64,592 | -1.50(-0.44%) |
Apr 26, 2012 | 345.70 | 346.60 | 340.80 | 343.90 | 87,800 | -2.50(-0.72%) |
Apr 25, 2012 | 347.80 | 352.70 | 343.00 | 346.40 | 188,118 | -3.70(-1.06%) |
Apr 24, 2012 | 346.70 | 352.90 | 346.36 | 350.10 | 71,764 | -2.50(-0.71%) |
Apr 23, 2012 | 357.90 | 361.00 | 352.30 | 352.60 | 141,332 | +6.20(+1.79%) |
Apr 20, 2012 | 344.40 | 351.40 | 342.60 | 346.40 | 161,054 | -7.40(-2.09%) |
Apr 19, 2012 | 352.40 | 359.30 | 351.00 | 353.80 | 113,917 | +1.80(+0.51%) |
Apr 18, 2012 | 345.70 | 355.61 | 343.80 | 352.00 | 135,640 | +9.20(+2.68%) |
Apr 17, 2012 | 339.10 | 344.00 | 338.10 | 342.80 | 104,706 | -7.80(-2.22%) |
Apr 16, 2012 | 351.20 | 358.60 | 348.11 | 350.60 | 105,989 | -0.30(-0.09%) |
Apr 13, 2012 | 349.10 | 353.00 | 347.80 | 350.90 | 66,250 | +4.80(+1.39%) |
Apr 12, 2012 | 351.00 | 351.36 | 342.40 | 346.10 | 91,012 | -7.50(-2.12%) |
Apr 11, 2012 | 359.80 | 362.20 | 349.40 | 353.60 | 115,191 | -9.70(-2.67%) |
Apr 10, 2012 | 356.40 | 366.40 | 351.10 | 363.30 | 146,356 | +8.60(+2.42%) |
Apr 09, 2012 | 362.10 | 365.50 | 353.50 | 354.70 | 101,005 | +4.60(+1.31%) |
Apr 05, 2012 | 359.90 | 360.10 | 348.08 | 350.10 | 113,314 | -7.80(-2.18%) |
Apr 04, 2012 | 353.20 | 364.30 | 351.00 | 357.90 | 149,603 | +14.00(+4.07%) |
Apr 03, 2012 | 338.80 | 347.70 | 337.70 | 343.90 | 111,717 | +6.00(+1.78%) |
Apr 02, 2012 | 357.40 | 358.30 | 335.70 | 337.90 | 170,622 | -13.70(-3.90%) |
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%) |