Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 439.92 | 443.43 | 428.62 | 439.23 | 218,254 | +8.50(+1.97%) |
Mar 29, 2012 | 421.17 | 432.64 | 412.61 | 430.73 | 201,132 | +0.06(+0.01%) |
Mar 28, 2012 | 441.03 | 445.48 | 420.23 | 430.67 | 274,208 | -17.12(-3.82%) |
Mar 27, 2012 | 461.40 | 463.24 | 447.11 | 447.79 | 165,875 | -13.52(-2.93%) |
Mar 26, 2012 | 461.57 | 462.51 | 454.21 | 461.31 | 215,406 | +11.13(+2.47%) |
Mar 23, 2012 | 438.89 | 453.44 | 431.87 | 450.19 | 294,100 | +13.69(+3.14%) |
Mar 22, 2012 | 451.56 | 453.61 | 430.07 | 436.49 | 272,369 | -28.42(-6.11%) |
Mar 21, 2012 | 479.29 | 479.29 | 461.74 | 464.91 | 189,896 | -14.93(-3.11%) |
Mar 20, 2012 | 489.21 | 489.39 | 477.40 | 479.84 | 165,226 | -22.39(-4.46%) |
Mar 19, 2012 | 492.72 | 506.76 | 489.64 | 502.22 | 208,874 | +9.56(+1.94%) |
Mar 16, 2012 | 482.71 | 497.86 | 480.23 | 492.66 | 254,209 | +17.66(+3.72%) |
Mar 15, 2012 | 476.98 | 481.25 | 465.85 | 475.01 | 255,462 | +1.54(+0.33%) |
Mar 14, 2012 | 485.96 | 491.78 | 470.21 | 473.47 | 151,853 | -14.98(-3.07%) |
Mar 13, 2012 | 478.35 | 489.04 | 465.34 | 488.44 | 220,407 | +17.80(+3.78%) |
Mar 12, 2012 | 473.72 | 476.29 | 464.57 | 470.64 | 145,016 | -5.74(-1.20%) |
Mar 09, 2012 | 478.86 | 488.36 | 473.19 | 476.38 | 155,861 | -0.60(-0.13%) |
Mar 08, 2012 | 475.09 | 482.20 | 467.90 | 476.98 | 127,144 | +7.53(+1.60%) |
Mar 07, 2012 | 464.99 | 473.27 | 454.72 | 469.44 | 212,660 | +9.42(+2.05%) |
Mar 06, 2012 | 461.31 | 465.34 | 451.04 | 460.03 | 210,357 | -23.97(-4.95%) |
Mar 05, 2012 | 486.13 | 486.13 | 469.10 | 483.99 | 108,938 | -6.16(-1.26%) |
Mar 02, 2012 | 500.68 | 505.22 | 483.82 | 490.16 | 243,493 | -16.69(-3.29%) |
Mar 01, 2012 | 497.60 | 509.16 | 495.55 | 506.85 | 187,826 | +14.21(+2.88%) |
Feb 29, 2012 | 513.35 | 517.37 | 488.70 | 492.64 | 226,410 | -17.12(-3.36%) |
Feb 28, 2012 | 515.06 | 519.08 | 501.11 | 509.75 | 267,545 | -3.68(-0.72%) |
Feb 27, 2012 | 510.10 | 520.97 | 502.39 | 513.44 | 192,487 | -4.88(-0.94%) |
Feb 24, 2012 | 516.95 | 522.51 | 513.86 | 518.31 | 141,840 | +6.42(+1.25%) |
Feb 23, 2012 | 505.31 | 512.92 | 494.78 | 511.89 | 154,244 | +8.73(+1.74%) |
Feb 22, 2012 | 504.11 | 513.18 | 500.68 | 503.17 | 218,827 | +2.23(+0.44%) |
Feb 21, 2012 | 499.23 | 507.96 | 496.92 | 500.94 | 276,770 | +11.21(+2.29%) |
Feb 17, 2012 | 495.72 | 497.81 | 481.94 | 489.73 | 189,081 | +4.71(+0.97%) |
Feb 16, 2012 | 468.25 | 487.25 | 461.48 | 485.02 | 249,568 | +18.66(+4.00%) |
Feb 15, 2012 | 472.44 | 475.95 | 462.17 | 466.36 | 330,871 | -1.80(-0.38%) |
Feb 14, 2012 | 463.20 | 470.38 | 456.70 | 468.16 | 261,422 | +4.19(+0.90%) |
Feb 13, 2012 | 466.62 | 467.65 | 454.64 | 463.97 | 230,166 | +10.53(+2.32%) |
Feb 10, 2012 | 452.15 | 456.86 | 447.11 | 453.44 | 228,900 | -15.80(-3.37%) |
Feb 09, 2012 | 473.72 | 475.69 | 459.26 | 469.24 | 257,023 | -0.21(-0.04%) |
Feb 08, 2012 | 479.89 | 480.65 | 460.46 | 469.44 | 285,202 | -4.71(-0.99%) |
Feb 07, 2012 | 463.37 | 476.46 | 450.27 | 474.15 | 295,626 | +7.96(+1.71%) |
Feb 06, 2012 | 445.48 | 467.01 | 441.46 | 466.19 | 205,616 | +15.32(+3.40%) |
Feb 03, 2012 | 443.25 | 451.90 | 437.44 | 450.87 | 277,308 | +22.94(+5.36%) |
Feb 02, 2012 | 422.20 | 433.58 | 418.01 | 427.93 | 174,667 | +5.91(+1.40%) |
Feb 01, 2012 | 426.39 | 431.10 | 418.09 | 422.03 | 260,823 | +5.56(+1.34%) |
Jan 31, 2012 | 435.04 | 435.63 | 410.39 | 416.47 | 354,866 | -10.53(-2.47%) |
Jan 30, 2012 | 419.46 | 427.25 | 409.62 | 426.99 | 324,475 | -6.76(-1.56%) |
Jan 27, 2012 | 429.30 | 438.89 | 428.70 | 433.75 | 268,539 | -3.17(-0.72%) |
Jan 26, 2012 | 464.35 | 464.99 | 432.21 | 436.92 | 440,184 | -19.09(-4.19%) |
Jan 25, 2012 | 439.15 | 459.17 | 423.83 | 456.01 | 574,913 | +14.72(+3.34%) |
Jan 24, 2012 | 433.67 | 441.88 | 428.45 | 441.29 | 209,202 | -3.00(-0.67%) |
Jan 23, 2012 | 438.55 | 448.22 | 435.98 | 444.28 | 350,515 | +8.73(+2.00%) |
Jan 20, 2012 | 434.52 | 439.40 | 425.97 | 435.55 | 255,192 | +1.03(+0.24%) |
Jan 19, 2012 | 435.81 | 439.29 | 429.09 | 434.52 | 282,797 | +4.79(+1.12%) |
Jan 18, 2012 | 411.16 | 430.59 | 404.00 | 429.73 | 427,981 | +17.97(+4.37%) |
Jan 17, 2012 | 418.00 | 421.69 | 407.56 | 411.76 | 360,774 | +8.04(+1.99%) |
Jan 13, 2012 | 399.18 | 403.97 | 390.96 | 403.71 | 428,997 | -5.39(-1.32%) |
Jan 12, 2012 | 415.78 | 419.46 | 404.14 | 409.11 | 388,694 | -10.87(-2.59%) |
Jan 11, 2012 | 431.19 | 431.44 | 416.21 | 419.98 | 349,123 | -16.69(-3.82%) |
Jan 10, 2012 | 446.25 | 447.19 | 433.93 | 436.66 | 273,413 | +9.76(+2.29%) |
Jan 09, 2012 | 424.43 | 429.56 | 420.23 | 426.91 | 255,746 | +5.99(+1.42%) |
Jan 06, 2012 | 433.41 | 433.84 | 419.20 | 420.92 | 284,773 | -7.45(-1.74%) |
Jan 05, 2012 | 426.22 | 430.07 | 414.15 | 428.36 | 565,007 | -7.27(-1.67%) |