Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 408.00 | 408.00 | 394.76 | 402.01 | 1,437 | -5.80(-1.42%) |
Apr 27, 2012 | 400.38 | 407.81 | 397.48 | 407.81 | 2,583 | +9.06(+2.27%) |
Apr 26, 2012 | 390.78 | 402.56 | 388.06 | 398.75 | 4,796 | +13.59(+3.53%) |
Apr 25, 2012 | 372.11 | 386.17 | 371.75 | 385.16 | 1,669 | +8.16(+2.16%) |
Apr 24, 2012 | 384.98 | 384.98 | 374.30 | 377.00 | 1,878 | -1.43(-0.38%) |
Apr 23, 2012 | 383.16 | 384.07 | 368.30 | 378.43 | 8,007 | -30.29(-7.41%) |
Apr 20, 2012 | 420.50 | 420.50 | 408.72 | 408.72 | 1,887 | +1.09(+0.27%) |
Apr 19, 2012 | 411.62 | 420.32 | 400.56 | 407.63 | 3,696 | +4.35(+1.08%) |
Apr 18, 2012 | 402.01 | 408.00 | 391.32 | 403.28 | 2,298 | -1.27(-0.31%) |
Apr 17, 2012 | 396.21 | 407.45 | 393.31 | 404.55 | 4,741 | +11.96(+3.05%) |
Apr 16, 2012 | 409.08 | 420.14 | 385.88 | 392.59 | 4,248 | -15.77(-3.86%) |
Apr 13, 2012 | 416.51 | 416.51 | 398.93 | 408.36 | 4,077 | -8.16(-1.96%) |
Apr 12, 2012 | 393.86 | 418.51 | 393.86 | 416.51 | 8,888 | +29.91(+7.74%) |
Apr 11, 2012 | 388.06 | 389.69 | 382.44 | 386.61 | 1,616 | +15.77(+4.25%) |
Apr 10, 2012 | 390.96 | 393.50 | 366.85 | 370.84 | 3,581 | -20.19(-5.16%) |
Apr 09, 2012 | 387.33 | 394.76 | 382.80 | 391.03 | 2,907 | -11.17(-2.78%) |
Apr 05, 2012 | 388.24 | 406.35 | 388.24 | 402.19 | 2,722 | +11.05(+2.82%) |
Apr 04, 2012 | 398.75 | 398.75 | 386.80 | 391.15 | 5,154 | -19.21(-4.68%) |
Apr 03, 2012 | 409.99 | 420.50 | 404.19 | 410.35 | 3,250 | -5.62(-1.35%) |
Apr 02, 2012 | 398.57 | 418.69 | 395.49 | 415.97 | 2,926 | +12.69(+3.15%) |
Mar 30, 2012 | 400.75 | 405.79 | 394.22 | 403.28 | 3,015 | +12.14(+3.10%) |
Mar 29, 2012 | 392.05 | 398.93 | 377.91 | 391.14 | 12,422 | -13.75(-3.40%) |
Mar 28, 2012 | 434.64 | 434.64 | 398.93 | 404.89 | 10,547 | -24.13(-5.62%) |
Mar 27, 2012 | 435.00 | 444.06 | 428.69 | 429.02 | 4,676 | -5.07(-1.17%) |
Mar 26, 2012 | 422.50 | 434.10 | 422.50 | 434.10 | 3,632 | +17.76(+4.27%) |
Mar 23, 2012 | 405.28 | 417.96 | 402.58 | 416.33 | 3,183 | +9.97(+2.45%) |
Mar 22, 2012 | 411.98 | 411.98 | 401.11 | 406.36 | 4,165 | -14.50(-3.45%) |
Mar 21, 2012 | 411.98 | 423.95 | 410.90 | 420.86 | 2,202 | -0.73(-0.17%) |
Mar 20, 2012 | 417.42 | 425.76 | 402.19 | 421.59 | 11,397 | -12.51(-2.88%) |
Mar 19, 2012 | 432.65 | 442.06 | 431.01 | 434.10 | 3,906 | -5.64(-1.28%) |
Mar 16, 2012 | 451.86 | 451.86 | 435.00 | 439.73 | 4,970 | -1.84(-0.42%) |
Mar 15, 2012 | 442.98 | 442.98 | 427.39 | 441.57 | 3,860 | +5.12(+1.17%) |
Mar 14, 2012 | 447.69 | 455.85 | 432.10 | 436.45 | 7,138 | -28.09(-6.05%) |
Mar 13, 2012 | 448.60 | 465.18 | 444.61 | 464.55 | 6,969 | +24.11(+5.47%) |
Mar 12, 2012 | 435.36 | 447.67 | 429.02 | 440.44 | 3,451 | +5.26(+1.21%) |
Mar 09, 2012 | 439.53 | 446.78 | 435.18 | 435.18 | 8,917 | +6.16(+1.44%) |
Mar 08, 2012 | 423.76 | 433.90 | 419.07 | 429.02 | 4,926 | +19.39(+4.73%) |
Mar 07, 2012 | 401.65 | 409.99 | 400.75 | 409.63 | 4,103 | +13.59(+3.43%) |
Mar 06, 2012 | 409.45 | 412.35 | 388.78 | 396.03 | 17,324 | -48.21(-10.85%) |
Mar 05, 2012 | 458.75 | 461.28 | 439.90 | 444.25 | 7,622 | -28.64(-6.06%) |
Mar 02, 2012 | 458.20 | 477.76 | 455.30 | 472.88 | 6,411 | +19.57(+4.32%) |
Mar 01, 2012 | 451.68 | 465.63 | 451.68 | 453.31 | 4,015 | +2.36(+0.52%) |
Feb 29, 2012 | 467.26 | 468.35 | 448.43 | 450.95 | 8,549 | -10.88(-2.35%) |
Feb 28, 2012 | 447.87 | 465.09 | 444.97 | 461.83 | 9,299 | +22.29(+5.07%) |
Feb 27, 2012 | 430.29 | 440.44 | 420.92 | 439.53 | 6,272 | -3.62(-0.82%) |
Feb 24, 2012 | 448.60 | 450.95 | 442.11 | 443.16 | 4,159 | +1.27(+0.29%) |
Feb 23, 2012 | 442.25 | 446.78 | 433.01 | 441.89 | 6,790 | -4.35(-0.97%) |
Feb 22, 2012 | 450.23 | 451.31 | 441.89 | 446.24 | 4,040 | +8.16(+1.86%) |
Feb 21, 2012 | 456.03 | 462.01 | 433.37 | 438.08 | 10,901 | -22.11(-4.81%) |
Feb 17, 2012 | 464.91 | 469.80 | 456.75 | 460.20 | 5,004 | -1.97(-0.43%) |
Feb 16, 2012 | 447.15 | 462.19 | 439.53 | 462.17 | 5,564 | +14.12(+3.15%) |
Feb 15, 2012 | 455.66 | 459.45 | 444.79 | 448.05 | 5,753 | +3.99(+0.90%) |
Feb 14, 2012 | 437.72 | 447.31 | 431.92 | 444.06 | 5,024 | -3.28(-0.73%) |
Feb 13, 2012 | 462.19 | 462.19 | 441.73 | 447.35 | 8,315 | +15.79(+3.66%) |
Feb 10, 2012 | 435.36 | 440.10 | 427.93 | 431.56 | 13,610 | -28.82(-6.26%) |
Feb 09, 2012 | 461.65 | 466.05 | 442.98 | 460.38 | 14,863 | +10.88(+2.42%) |
Feb 08, 2012 | 444.97 | 452.22 | 439.90 | 449.50 | 10,818 | +22.48(+5.26%) |
Feb 07, 2012 | 434.28 | 437.00 | 419.96 | 427.03 | 16,467 | -29.73(-6.51%) |
Feb 06, 2012 | 434.64 | 456.75 | 422.71 | 456.75 | 11,818 | +4.17(+0.92%) |
Feb 03, 2012 | 445.51 | 454.38 | 442.43 | 452.58 | 9,958 | +20.55(+4.76%) |
Feb 02, 2012 | 424.49 | 437.23 | 419.96 | 432.03 | 15,081 | +16.24(+3.91%) |