Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 521.35 | 524.42 | 515.40 | 515.72 | 15,877 | -7.61(-1.45%) |
Apr 27, 2012 | 515.57 | 524.34 | 513.94 | 523.33 | 14,834 | +7.94(+1.54%) |
Apr 26, 2012 | 512.65 | 516.87 | 511.28 | 515.39 | 5,126 | +4.01(+0.78%) |
Apr 25, 2012 | 517.69 | 519.91 | 509.80 | 511.38 | 18,350 | -3.28(-0.64%) |
Apr 24, 2012 | 513.66 | 515.06 | 509.36 | 514.66 | 17,507 | +3.88(+0.76%) |
Apr 23, 2012 | 508.03 | 513.97 | 504.09 | 510.79 | 26,204 | +0.23(+0.04%) |
Apr 20, 2012 | 514.28 | 517.06 | 506.12 | 510.56 | 13,858 | -1.90(-0.37%) |
Apr 19, 2012 | 516.23 | 518.68 | 512.34 | 512.46 | 6,457 | -4.78(-0.92%) |
Apr 18, 2012 | 517.44 | 520.63 | 515.82 | 517.25 | 22,384 | +1.53(+0.30%) |
Apr 17, 2012 | 514.73 | 517.68 | 514.73 | 515.72 | 7,810 | +1.43(+0.28%) |
Apr 16, 2012 | 510.69 | 514.40 | 509.32 | 514.29 | 6,907 | +6.21(+1.22%) |
Apr 13, 2012 | 507.97 | 510.25 | 505.86 | 508.07 | 10,637 | -0.08(-0.02%) |
Apr 12, 2012 | 502.90 | 508.15 | 502.90 | 508.15 | 5,615 | +4.33(+0.86%) |
Apr 11, 2012 | 499.50 | 506.60 | 499.50 | 503.82 | 14,370 | +5.58(+1.12%) |
Apr 10, 2012 | 501.91 | 505.46 | 497.12 | 498.24 | 10,563 | -4.69(-0.93%) |
Apr 09, 2012 | 498.21 | 503.61 | 498.21 | 502.94 | 11,205 | +0.53(+0.11%) |
Apr 05, 2012 | 495.85 | 502.79 | 495.01 | 502.40 | 16,831 | +8.32(+1.68%) |
Apr 04, 2012 | 498.95 | 501.12 | 494.08 | 494.08 | 21,561 | -6.84(-1.37%) |
Apr 03, 2012 | 502.75 | 504.30 | 496.43 | 500.93 | 26,834 | -3.20(-0.64%) |
Apr 02, 2012 | 493.78 | 504.99 | 493.78 | 504.13 | 20,926 | +9.40(+1.90%) |
Mar 30, 2012 | 496.00 | 498.59 | 493.42 | 494.73 | 61,080 | -0.77(-0.16%) |
Mar 29, 2012 | 499.45 | 499.87 | 494.02 | 495.50 | 9,431 | -7.64(-1.52%) |
Mar 28, 2012 | 499.20 | 508.59 | 494.03 | 503.14 | 24,121 | +7.64(+1.54%) |
Mar 27, 2012 | 502.46 | 511.58 | 495.50 | 495.50 | 23,997 | -9.00(-1.78%) |
Mar 26, 2012 | 497.97 | 504.51 | 497.97 | 504.51 | 6,117 | +6.14(+1.23%) |
Mar 23, 2012 | 492.05 | 498.36 | 492.05 | 498.36 | 3,201 | +6.80(+1.38%) |
Mar 22, 2012 | 491.22 | 492.54 | 491.22 | 491.56 | 6,491 | +0.37(+0.08%) |
Mar 21, 2012 | 491.80 | 491.84 | 491.12 | 491.18 | 3,377 | +0.40(+0.08%) |
Mar 20, 2012 | 491.66 | 491.66 | 490.57 | 490.78 | 15,573 | -1.17(-0.24%) |
Mar 19, 2012 | 490.71 | 491.95 | 490.41 | 491.95 | 8,140 | +1.18(+0.24%) |
Mar 16, 2012 | 490.28 | 491.05 | 490.09 | 490.77 | 7,664 | -0.15(-0.03%) |
Mar 15, 2012 | 491.74 | 491.74 | 490.22 | 490.92 | 4,766 | -0.22(-0.04%) |
Mar 14, 2012 | 489.76 | 491.85 | 489.76 | 491.13 | 17,290 | -0.72(-0.15%) |
Mar 13, 2012 | 490.52 | 491.85 | 489.88 | 491.85 | 18,623 | +2.59(+0.53%) |
Mar 12, 2012 | 490.11 | 490.19 | 489.26 | 489.26 | 12,493 | -1.58(-0.32%) |
Mar 09, 2012 | 490.08 | 491.07 | 489.13 | 490.85 | 11,518 | +0.77(+0.16%) |
Mar 08, 2012 | 490.08 | 490.08 | 489.17 | 490.08 | 7,912 | -0.49(-0.10%) |
Mar 07, 2012 | 489.39 | 490.57 | 488.69 | 490.57 | 8,133 | +2.16(+0.44%) |
Mar 06, 2012 | 488.42 | 490.00 | 488.28 | 488.42 | 10,741 | -1.86(-0.38%) |
Mar 05, 2012 | 489.11 | 490.50 | 489.10 | 490.28 | 5,285 | +1.23(+0.25%) |
Mar 02, 2012 | 489.99 | 490.22 | 488.27 | 489.05 | 3,845 | -1.65(-0.34%) |
Mar 01, 2012 | 487.48 | 490.70 | 487.48 | 490.70 | 4,352 | +2.37(+0.49%) |
Feb 29, 2012 | 490.08 | 490.09 | 488.16 | 488.33 | 11,177 | +0.16(+0.03%) |
Feb 28, 2012 | 490.08 | 490.08 | 487.97 | 488.17 | 11,236 | -2.22(-0.45%) |
Feb 27, 2012 | 488.68 | 492.03 | 488.68 | 490.40 | 4,806 | -0.13(-0.03%) |
Feb 24, 2012 | 487.42 | 491.31 | 487.42 | 490.52 | 9,094 | +2.26(+0.46%) |
Feb 23, 2012 | 485.22 | 496.02 | 485.22 | 488.26 | 34,960 | +14.16(+2.99%) |
Feb 22, 2012 | 472.55 | 478.58 | 469.42 | 474.10 | 10,588 | -2.08(-0.44%) |
Feb 21, 2012 | 474.01 | 476.75 | 473.09 | 476.18 | 10,803 | +2.82(+0.60%) |
Feb 17, 2012 | 470.33 | 475.32 | 466.89 | 473.35 | 12,993 | +2.39(+0.51%) |
Feb 16, 2012 | 466.06 | 471.37 | 465.22 | 470.96 | 9,396 | +7.75(+1.67%) |
Feb 15, 2012 | 461.56 | 470.15 | 460.58 | 463.22 | 12,070 | +4.95(+1.08%) |
Feb 14, 2012 | 458.84 | 460.06 | 455.20 | 458.27 | 8,987 | -2.29(-0.50%) |
Feb 13, 2012 | 461.45 | 464.50 | 457.30 | 460.56 | 13,714 | +0.96(+0.21%) |
Feb 10, 2012 | 465.51 | 467.36 | 458.20 | 459.60 | 14,151 | -7.71(-1.65%) |
Feb 09, 2012 | 459.88 | 468.34 | 459.88 | 467.31 | 10,075 | +6.65(+1.44%) |
Feb 08, 2012 | 462.53 | 465.76 | 460.02 | 460.66 | 8,645 | -4.54(-0.98%) |
Feb 07, 2012 | 455.64 | 465.48 | 453.68 | 465.19 | 10,357 | +0.20(+0.04%) |
Feb 06, 2012 | 464.98 | 466.46 | 463.98 | 465.00 | 5,553 | +0.01(+0.00%) |
Feb 03, 2012 | 457.40 | 576.23 | 457.40 | 464.99 | 18,576 | +13.80(+3.06%) |
Feb 02, 2012 | 445.71 | 451.19 | 445.71 | 451.19 | 5,367 | +5.02(+1.12%) |