Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 485.20 | 486.40 | 471.40 | 472.40 | 51,804 | -13.80(-2.84%) |
Apr 27, 2012 | 485.20 | 489.40 | 479.20 | 486.20 | 30,809 | +2.80(+0.58%) |
Apr 26, 2012 | 478.00 | 483.50 | 475.00 | 483.40 | 34,521 | +4.40(+0.92%) |
Apr 25, 2012 | 472.40 | 479.80 | 468.20 | 479.00 | 40,085 | +10.20(+2.18%) |
Apr 24, 2012 | 477.20 | 478.20 | 466.60 | 468.80 | 54,409 | -7.40(-1.55%) |
Apr 23, 2012 | 473.20 | 477.80 | 471.60 | 476.20 | 47,110 | -3.80(-0.79%) |
Apr 20, 2012 | 477.20 | 483.40 | 471.20 | 480.00 | 57,738 | +7.80(+1.65%) |
Apr 19, 2012 | 476.40 | 482.00 | 468.00 | 472.20 | 59,779 | -3.00(-0.63%) |
Apr 18, 2012 | 485.20 | 485.40 | 472.80 | 475.20 | 72,262 | -12.80(-2.62%) |
Apr 17, 2012 | 480.80 | 489.80 | 480.40 | 488.00 | 29,933 | +9.80(+2.05%) |
Apr 16, 2012 | 476.00 | 480.80 | 472.80 | 478.20 | 35,817 | +3.60(+0.76%) |
Apr 13, 2012 | 479.00 | 482.20 | 472.20 | 474.60 | 32,824 | -6.80(-1.41%) |
Apr 12, 2012 | 477.20 | 482.60 | 474.80 | 481.40 | 31,761 | +5.60(+1.18%) |
Apr 11, 2012 | 476.20 | 480.00 | 472.20 | 475.80 | 35,681 | +4.60(+0.98%) |
Apr 10, 2012 | 487.80 | 488.40 | 469.80 | 471.20 | 54,869 | -16.60(-3.40%) |
Apr 09, 2012 | 485.00 | 489.80 | 482.00 | 487.80 | 35,734 | -6.00(-1.22%) |
Apr 05, 2012 | 494.00 | 500.40 | 491.60 | 493.80 | 43,124 | +0.00(+0.00%) |
Apr 04, 2012 | 495.00 | 499.40 | 490.20 | 493.80 | 42,209 | -5.80(-1.16%) |
Apr 03, 2012 | 500.80 | 505.40 | 496.60 | 499.60 | 47,252 | -3.00(-0.60%) |
Apr 02, 2012 | 500.20 | 504.40 | 498.20 | 502.60 | 40,204 | +3.00(+0.60%) |
Mar 30, 2012 | 506.00 | 506.00 | 499.20 | 499.60 | 44,673 | -1.80(-0.36%) |
Mar 29, 2012 | 497.60 | 503.10 | 496.80 | 501.40 | 37,243 | -0.40(-0.08%) |
Mar 28, 2012 | 510.60 | 512.80 | 500.60 | 501.80 | 38,503 | -7.80(-1.53%) |
Mar 27, 2012 | 516.00 | 521.60 | 509.40 | 509.60 | 44,590 | -5.80(-1.13%) |
Mar 26, 2012 | 511.40 | 517.00 | 502.20 | 515.40 | 101,634 | +4.20(+0.82%) |
Mar 23, 2012 | 513.60 | 514.00 | 500.00 | 511.20 | 28,227 | -2.00(-0.39%) |
Mar 22, 2012 | 501.00 | 514.80 | 497.00 | 513.20 | 47,697 | +8.20(+1.62%) |
Mar 21, 2012 | 501.60 | 507.40 | 500.40 | 505.00 | 77,762 | +5.80(+1.16%) |
Mar 20, 2012 | 499.20 | 505.80 | 495.20 | 499.20 | 119,684 | -6.60(-1.30%) |
Mar 19, 2012 | 506.80 | 510.40 | 499.60 | 505.80 | 48,267 | -2.60(-0.51%) |
Mar 16, 2012 | 522.60 | 525.00 | 504.60 | 508.40 | 107,872 | -14.40(-2.75%) |
Mar 15, 2012 | 524.20 | 524.20 | 514.20 | 522.80 | 39,391 | +0.00(+0.00%) |
Mar 14, 2012 | 521.20 | 525.40 | 515.40 | 522.80 | 39,439 | +1.60(+0.31%) |
Mar 13, 2012 | 514.80 | 521.20 | 505.40 | 521.20 | 49,791 | +13.60(+2.68%) |
Mar 12, 2012 | 511.20 | 513.60 | 507.00 | 507.60 | 67,496 | -3.60(-0.70%) |
Mar 09, 2012 | 509.40 | 518.40 | 506.40 | 511.20 | 65,917 | +1.40(+0.27%) |
Mar 08, 2012 | 514.40 | 516.40 | 493.40 | 509.80 | 112,120 | +1.20(+0.24%) |
Mar 07, 2012 | 491.00 | 512.60 | 484.80 | 508.60 | 99,967 | +21.00(+4.31%) |
Mar 06, 2012 | 451.40 | 491.20 | 451.40 | 487.60 | 79,048 | -3.40(-0.69%) |
Mar 05, 2012 | 484.00 | 495.40 | 483.80 | 491.00 | 49,621 | +7.20(+1.49%) |
Mar 02, 2012 | 485.80 | 486.80 | 480.20 | 483.80 | 52,031 | -0.60(-0.12%) |
Mar 01, 2012 | 479.60 | 494.60 | 477.40 | 484.40 | 52,023 | +8.40(+1.76%) |
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%) |