Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 480.60 | 481.60 | 474.80 | 476.00 | 50,828 | -3.80(-0.79%) |
Feb 28, 2012 | 472.60 | 482.00 | 469.20 | 479.80 | 36,049 | +7.00(+1.48%) |
Feb 27, 2012 | 463.80 | 475.00 | 463.00 | 472.80 | 26,797 | +6.60(+1.42%) |
Feb 24, 2012 | 466.00 | 472.00 | 456.60 | 466.20 | 27,449 | -2.00(-0.43%) |
Feb 23, 2012 | 460.00 | 472.40 | 458.20 | 468.20 | 28,988 | +7.80(+1.69%) |
Feb 22, 2012 | 456.40 | 461.60 | 449.00 | 460.40 | 39,542 | +10.40(+2.31%) |
Feb 21, 2012 | 457.20 | 459.20 | 445.60 | 450.00 | 44,886 | -6.00(-1.32%) |
Feb 17, 2012 | 461.80 | 462.40 | 455.10 | 456.00 | 50,001 | -5.20(-1.13%) |
Feb 16, 2012 | 449.80 | 461.20 | 446.40 | 461.20 | 52,755 | +10.20(+2.26%) |
Feb 15, 2012 | 461.00 | 461.60 | 448.80 | 451.00 | 64,083 | -7.60(-1.66%) |
Feb 14, 2012 | 446.80 | 458.60 | 445.00 | 458.60 | 50,554 | +8.20(+1.82%) |
Feb 13, 2012 | 446.00 | 450.60 | 438.60 | 450.40 | 34,319 | +8.40(+1.90%) |
Feb 10, 2012 | 438.80 | 444.00 | 438.00 | 442.00 | 24,288 | -2.00(-0.45%) |
Feb 09, 2012 | 436.80 | 444.40 | 431.20 | 444.00 | 40,930 | +9.20(+2.12%) |
Feb 08, 2012 | 441.00 | 442.40 | 429.80 | 434.80 | 47,025 | -3.20(-0.73%) |
Feb 07, 2012 | 442.20 | 443.10 | 436.40 | 438.00 | 39,161 | -5.80(-1.31%) |
Feb 06, 2012 | 446.40 | 448.00 | 442.00 | 443.80 | 32,872 | -4.60(-1.03%) |
Feb 03, 2012 | 438.00 | 451.37 | 432.40 | 448.40 | 58,598 | +16.40(+3.80%) |
Feb 02, 2012 | 434.20 | 439.40 | 430.80 | 432.00 | 36,750 | -1.40(-0.32%) |
Feb 01, 2012 | 434.20 | 438.60 | 430.40 | 433.40 | 47,067 | +0.60(+0.14%) |
Jan 31, 2012 | 434.40 | 438.40 | 429.80 | 432.80 | 48,439 | -0.60(-0.14%) |
Jan 30, 2012 | 435.00 | 437.40 | 430.20 | 433.40 | 30,913 | -4.00(-0.91%) |
Jan 27, 2012 | 433.20 | 440.40 | 432.20 | 437.40 | 35,345 | +1.00(+0.23%) |
Jan 26, 2012 | 443.20 | 444.00 | 432.60 | 436.40 | 48,983 | -6.00(-1.36%) |
Jan 25, 2012 | 437.80 | 444.00 | 432.80 | 442.40 | 35,887 | +4.00(+0.91%) |
Jan 24, 2012 | 427.60 | 440.00 | 426.00 | 438.40 | 59,724 | +8.20(+1.91%) |
Jan 23, 2012 | 432.40 | 434.80 | 426.20 | 430.20 | 56,132 | -1.80(-0.42%) |
Jan 20, 2012 | 425.80 | 433.20 | 422.40 | 432.00 | 60,597 | +5.20(+1.22%) |
Jan 19, 2012 | 421.80 | 428.20 | 419.80 | 426.80 | 40,448 | +4.80(+1.14%) |
Jan 18, 2012 | 408.00 | 424.60 | 405.60 | 422.00 | 77,106 | +13.40(+3.28%) |
Jan 17, 2012 | 410.60 | 416.80 | 404.80 | 408.60 | 64,682 | +0.80(+0.20%) |
Jan 13, 2012 | 400.40 | 413.40 | 397.20 | 407.80 | 61,091 | +4.00(+0.99%) |
Jan 12, 2012 | 404.80 | 405.90 | 397.20 | 403.80 | 55,319 | -1.80(-0.44%) |
Jan 11, 2012 | 400.20 | 410.20 | 400.00 | 405.60 | 84,799 | +17.20(+4.43%) |
Jan 10, 2012 | 390.00 | 393.99 | 386.40 | 388.40 | 52,668 | +1.40(+0.36%) |
Jan 09, 2012 | 381.40 | 388.80 | 374.80 | 387.00 | 54,740 | +5.20(+1.36%) |
Jan 06, 2012 | 383.00 | 388.00 | 378.60 | 381.80 | 49,307 | +1.80(+0.47%) |
Jan 05, 2012 | 385.00 | 387.60 | 369.00 | 380.00 | 144,648 | -9.00(-2.31%) |
Jan 04, 2012 | 389.00 | 391.80 | 384.40 | 389.00 | 59,171 | -9.80(-2.46%) |
Dec 30, 2011 | 400.00 | 404.40 | 398.00 | 398.80 | 44,567 | -5.60(-1.38%) |
Dec 29, 2011 | 399.20 | 406.00 | 398.20 | 404.40 | 34,663 | +5.40(+1.35%) |
Dec 28, 2011 | 400.00 | 404.00 | 396.80 | 399.00 | 48,180 | -1.40(-0.35%) |
Dec 27, 2011 | 391.40 | 402.00 | 390.00 | 400.40 | 29,905 | +6.60(+1.68%) |
Dec 23, 2011 | 394.00 | 398.18 | 386.80 | 393.80 | 38,669 | -5.20(-1.30%) |
Dec 21, 2011 | 397.60 | 401.60 | 387.40 | 399.00 | 53,635 | -1.00(-0.25%) |
Dec 20, 2011 | 392.80 | 403.00 | 392.80 | 400.00 | 64,787 | +14.00(+3.63%) |
Dec 19, 2011 | 404.40 | 406.00 | 384.80 | 386.00 | 73,192 | -15.60(-3.88%) |
Dec 16, 2011 | 407.40 | 410.80 | 398.00 | 401.60 | 156,505 | -2.20(-0.54%) |
Dec 15, 2011 | 410.00 | 410.00 | 401.00 | 403.80 | 53,821 | -3.60(-0.88%) |
Dec 14, 2011 | 407.60 | 411.40 | 398.80 | 407.40 | 74,954 | -3.80(-0.92%) |
Dec 13, 2011 | 416.40 | 420.20 | 408.80 | 411.20 | 65,279 | -4.80(-1.15%) |
Dec 12, 2011 | 403.20 | 417.20 | 395.00 | 416.00 | 101,476 | +11.20(+2.77%) |
Dec 09, 2011 | 407.80 | 415.00 | 403.40 | 404.80 | 542,848 | -2.20(-0.54%) |
Dec 08, 2011 | 423.00 | 423.00 | 404.60 | 407.00 | 91,009 | -20.60(-4.82%) |
Dec 07, 2011 | 427.20 | 430.00 | 418.00 | 427.60 | 68,530 | -8.20(-1.88%) |
Dec 06, 2011 | 429.60 | 439.00 | 425.60 | 435.80 | 23,882 | +6.80(+1.59%) |
Dec 05, 2011 | 433.80 | 435.80 | 426.60 | 429.00 | 29,222 | +4.00(+0.94%) |
Dec 02, 2011 | 432.00 | 432.20 | 414.40 | 425.00 | 55,071 | -0.60(-0.14%) |