Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 338.36 | 338.36 | 332.39 | 336.12 | 10,803 | +0.75(+0.22%) |
Mar 29, 2012 | 339.48 | 343.59 | 332.02 | 335.38 | 78,020 | -7.83(-2.28%) |
Mar 28, 2012 | 345.45 | 346.94 | 337.24 | 343.21 | 9,311 | +0.75(+0.22%) |
Mar 27, 2012 | 351.68 | 352.79 | 342.47 | 342.47 | 23,389 | -8.11(-2.31%) |
Mar 26, 2012 | 352.79 | 355.00 | 346.52 | 350.58 | 27,948 | +1.84(+0.53%) |
Mar 23, 2012 | 343.20 | 349.84 | 337.68 | 348.73 | 11,916 | +6.27(+1.83%) |
Mar 22, 2012 | 346.15 | 346.15 | 339.52 | 342.47 | 6,657 | -7.74(-2.21%) |
Mar 21, 2012 | 352.42 | 357.58 | 348.73 | 350.21 | 7,188 | -2.58(-0.73%) |
Mar 20, 2012 | 349.84 | 360.87 | 347.63 | 352.79 | 13,129 | -0.74(-0.21%) |
Mar 19, 2012 | 328.83 | 355.37 | 328.83 | 353.53 | 25,292 | +23.59(+7.15%) |
Mar 16, 2012 | 324.77 | 331.04 | 324.40 | 329.93 | 28,819 | +6.27(+1.94%) |
Mar 15, 2012 | 327.72 | 328.43 | 321.09 | 323.67 | 10,171 | -2.58(-0.79%) |
Mar 14, 2012 | 331.04 | 335.09 | 325.14 | 326.25 | 6,637 | -4.79(-1.45%) |
Mar 13, 2012 | 319.24 | 331.04 | 316.29 | 331.04 | 13,211 | +15.11(+4.78%) |
Mar 12, 2012 | 315.93 | 321.09 | 313.71 | 315.93 | 10,592 | -0.37(-0.12%) |
Mar 09, 2012 | 313.35 | 326.62 | 311.50 | 316.29 | 10,602 | +2.95(+0.94%) |
Mar 08, 2012 | 312.98 | 317.40 | 308.55 | 313.35 | 9,599 | +2.21(+0.71%) |
Mar 07, 2012 | 310.39 | 315.19 | 305.23 | 311.13 | 12,170 | +3.69(+1.20%) |
Mar 06, 2012 | 311.50 | 315.19 | 305.97 | 307.45 | 18,272 | -9.58(-3.02%) |
Mar 05, 2012 | 320.35 | 321.82 | 312.61 | 317.03 | 11,286 | -3.69(-1.15%) |
Mar 02, 2012 | 326.62 | 330.67 | 319.61 | 320.72 | 11,975 | -6.64(-2.03%) |
Mar 01, 2012 | 314.45 | 331.78 | 314.45 | 327.35 | 17,821 | +16.22(+5.21%) |
Feb 29, 2012 | 317.40 | 320.35 | 308.55 | 311.13 | 22,652 | -5.90(-1.86%) |
Feb 28, 2012 | 319.98 | 321.45 | 312.61 | 317.03 | 13,791 | -2.95(-0.92%) |
Feb 27, 2012 | 315.19 | 322.93 | 314.08 | 319.98 | 12,217 | +0.00(+0.00%) |
Feb 24, 2012 | 321.09 | 324.77 | 316.29 | 319.98 | 26,671 | -0.74(-0.23%) |
Feb 23, 2012 | 320.35 | 326.25 | 302.29 | 320.72 | 24,037 | -3.69(-1.14%) |
Feb 22, 2012 | 324.04 | 327.35 | 320.72 | 324.40 | 25,135 | +0.74(+0.23%) |
Feb 21, 2012 | 350.21 | 350.21 | 322.56 | 323.67 | 13,780 | -6.27(-1.90%) |
Feb 17, 2012 | 331.78 | 332.51 | 329.20 | 329.93 | 8,429 | -1.84(-0.56%) |
Feb 16, 2012 | 326.98 | 334.73 | 324.40 | 331.78 | 16,693 | +3.69(+1.12%) |
Feb 15, 2012 | 331.41 | 331.78 | 325.88 | 328.09 | 10,254 | -1.48(-0.45%) |
Feb 14, 2012 | 339.89 | 342.82 | 328.16 | 329.56 | 11,087 | -11.80(-3.46%) |
Feb 13, 2012 | 344.31 | 347.63 | 339.89 | 341.36 | 8,718 | +1.11(+0.33%) |
Feb 10, 2012 | 343.57 | 346.15 | 337.68 | 340.25 | 8,844 | -8.48(-2.43%) |
Feb 09, 2012 | 361.64 | 365.32 | 348.73 | 348.73 | 8,910 | -11.80(-3.27%) |
Feb 08, 2012 | 359.06 | 364.59 | 355.97 | 360.53 | 7,181 | +1.84(+0.51%) |
Feb 07, 2012 | 359.06 | 364.22 | 356.84 | 358.69 | 10,524 | -1.47(-0.41%) |
Feb 06, 2012 | 350.95 | 360.90 | 350.95 | 360.16 | 8,331 | +7.00(+1.98%) |
Feb 03, 2012 | 352.42 | 358.69 | 349.47 | 353.16 | 14,810 | +6.27(+1.81%) |
Feb 02, 2012 | 340.99 | 349.47 | 340.28 | 346.89 | 6,801 | +6.64(+1.95%) |
Feb 01, 2012 | 336.20 | 345.79 | 336.20 | 340.25 | 18,108 | +8.11(+2.44%) |
Jan 31, 2012 | 334.73 | 336.94 | 327.72 | 332.14 | 11,603 | -1.48(-0.44%) |
Jan 30, 2012 | 333.62 | 339.52 | 328.09 | 333.62 | 9,067 | -3.69(-1.09%) |
Jan 27, 2012 | 334.36 | 339.52 | 333.62 | 337.31 | 12,712 | +0.00(+0.00%) |
Jan 26, 2012 | 338.04 | 342.47 | 333.62 | 337.31 | 8,896 | +1.84(+0.55%) |
Jan 25, 2012 | 328.83 | 340.99 | 325.51 | 335.46 | 27,597 | +4.79(+1.45%) |
Jan 24, 2012 | 318.87 | 333.62 | 317.77 | 330.67 | 17,562 | +8.48(+2.63%) |
Jan 23, 2012 | 314.82 | 322.69 | 313.35 | 322.19 | 15,238 | +8.48(+2.70%) |
Jan 20, 2012 | 309.29 | 314.45 | 308.92 | 313.71 | 11,512 | +4.79(+1.55%) |
Jan 19, 2012 | 312.61 | 312.61 | 307.81 | 308.92 | 8,928 | -0.74(-0.24%) |
Jan 18, 2012 | 301.92 | 315.19 | 300.44 | 309.66 | 15,978 | +7.74(+2.56%) |
Jan 17, 2012 | 298.60 | 306.52 | 298.60 | 301.92 | 12,216 | +7.37(+2.50%) |
Jan 13, 2012 | 287.91 | 297.12 | 287.91 | 294.54 | 9,101 | +1.47(+0.50%) |
Jan 12, 2012 | 296.39 | 296.39 | 286.43 | 293.07 | 8,899 | -2.21(-0.75%) |
Jan 11, 2012 | 293.07 | 295.46 | 289.01 | 295.28 | 10,867 | +1.11(+0.38%) |
Jan 10, 2012 | 299.70 | 301.55 | 293.44 | 294.18 | 16,504 | -0.37(-0.13%) |
Jan 09, 2012 | 297.12 | 297.12 | 289.01 | 294.54 | 7,206 | -0.37(-0.13%) |
Jan 06, 2012 | 298.97 | 300.44 | 293.44 | 294.91 | 7,944 | -4.42(-1.48%) |
Jan 05, 2012 | 295.28 | 299.70 | 293.07 | 299.34 | 8,823 | +2.58(+0.87%) |