Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 418.47 | 419.39 | 412.78 | 414.15 | 325,228 | -5.26(-1.25%) |
Apr 27, 2012 | 415.00 | 421.00 | 412.25 | 419.41 | 540,199 | +4.67(+1.13%) |
Apr 26, 2012 | 412.18 | 418.49 | 410.03 | 414.74 | 591,764 | +1.75(+0.42%) |
Apr 25, 2012 | 405.50 | 413.65 | 405.03 | 412.99 | 583,179 | +10.13(+2.51%) |
Apr 24, 2012 | 411.96 | 414.00 | 401.03 | 402.86 | 1,207,415 | -14.38(-3.45%) |
Apr 23, 2012 | 413.90 | 417.66 | 406.38 | 417.24 | 1,340,713 | -2.02(-0.48%) |
Apr 20, 2012 | 429.48 | 433.30 | 416.01 | 419.26 | 2,031,289 | -11.52(-2.67%) |
Apr 19, 2012 | 439.23 | 439.42 | 428.26 | 430.78 | 837,453 | -7.33(-1.67%) |
Apr 18, 2012 | 432.25 | 440.93 | 431.99 | 438.11 | 500,748 | +5.68(+1.31%) |
Apr 17, 2012 | 434.95 | 434.95 | 429.04 | 432.43 | 627,234 | +0.31(+0.07%) |
Apr 16, 2012 | 439.47 | 441.78 | 428.76 | 432.12 | 832,349 | -8.28(-1.88%) |
Apr 13, 2012 | 433.80 | 442.40 | 429.02 | 440.40 | 948,535 | +7.18(+1.66%) |
Apr 12, 2012 | 423.97 | 433.53 | 423.11 | 433.22 | 807,885 | +10.56(+2.50%) |
Apr 11, 2012 | 421.40 | 426.66 | 421.00 | 422.66 | 697,994 | +6.04(+1.45%) |
Apr 10, 2012 | 425.08 | 428.95 | 414.59 | 416.62 | 749,762 | -9.69(-2.27%) |
Apr 09, 2012 | 420.50 | 427.13 | 420.50 | 426.31 | 461,533 | +1.33(+0.31%) |
Apr 05, 2012 | 415.09 | 424.99 | 414.97 | 424.98 | 539,322 | +7.94(+1.90%) |
Apr 04, 2012 | 419.23 | 420.91 | 411.12 | 417.04 | 678,854 | -5.22(-1.24%) |
Apr 03, 2012 | 417.58 | 422.43 | 417.58 | 422.26 | 482,740 | +3.86(+0.92%) |
Apr 02, 2012 | 417.00 | 421.41 | 413.54 | 418.40 | 381,262 | +0.40(+0.10%) |
Mar 30, 2012 | 424.84 | 424.84 | 418.00 | 418.00 | 348,449 | -2.62(-0.62%) |
Mar 29, 2012 | 419.11 | 421.03 | 415.00 | 420.62 | 341,976 | +0.53(+0.13%) |
Mar 28, 2012 | 422.24 | 424.40 | 416.72 | 420.09 | 364,285 | -1.28(-0.30%) |
Mar 27, 2012 | 424.82 | 426.57 | 421.00 | 421.37 | 527,463 | -3.33(-0.78%) |
Mar 26, 2012 | 417.49 | 425.58 | 417.00 | 424.70 | 444,580 | +9.19(+2.21%) |
Mar 23, 2012 | 416.71 | 417.57 | 411.97 | 415.51 | 459,832 | -2.62(-0.63%) |
Mar 22, 2012 | 414.45 | 418.81 | 413.53 | 418.13 | 476,937 | +2.02(+0.49%) |
Mar 21, 2012 | 413.25 | 417.18 | 412.97 | 416.11 | 398,657 | +3.24(+0.78%) |
Mar 20, 2012 | 411.00 | 414.45 | 409.27 | 412.87 | 358,462 | -1.05(-0.25%) |
Mar 19, 2012 | 410.29 | 414.23 | 407.15 | 413.92 | 376,603 | +3.01(+0.73%) |
Mar 16, 2012 | 409.77 | 410.95 | 405.53 | 410.91 | 532,390 | +3.83(+0.94%) |
Mar 15, 2012 | 400.75 | 408.31 | 399.59 | 407.08 | 554,460 | +7.08(+1.77%) |
Mar 14, 2012 | 400.88 | 401.52 | 397.65 | 400.00 | 271,537 | -0.05(-0.01%) |
Mar 13, 2012 | 400.07 | 400.07 | 396.44 | 400.05 | 307,154 | +2.53(+0.64%) |
Mar 12, 2012 | 398.98 | 401.37 | 395.66 | 397.52 | 366,938 | -0.60(-0.15%) |
Mar 09, 2012 | 399.10 | 400.00 | 396.51 | 398.12 | 362,401 | -0.06(-0.02%) |
Mar 08, 2012 | 393.00 | 399.56 | 392.23 | 398.18 | 345,799 | +6.08(+1.55%) |
Mar 07, 2012 | 389.48 | 393.48 | 387.09 | 392.10 | 299,308 | +4.80(+1.24%) |
Mar 06, 2012 | 388.40 | 389.49 | 386.44 | 387.30 | 531,512 | -5.68(-1.45%) |
Mar 05, 2012 | 394.29 | 396.64 | 391.58 | 392.98 | 376,707 | -1.41(-0.36%) |
Mar 02, 2012 | 393.50 | 394.79 | 391.98 | 394.39 | 302,959 | +0.29(+0.07%) |
Mar 01, 2012 | 391.85 | 394.75 | 388.00 | 394.10 | 387,652 | +3.88(+0.99%) |
Feb 29, 2012 | 390.90 | 392.00 | 387.34 | 390.22 | 355,050 | -1.74(-0.44%) |
Feb 28, 2012 | 389.60 | 392.35 | 387.51 | 391.96 | 356,562 | +3.07(+0.79%) |
Feb 27, 2012 | 385.94 | 390.41 | 385.21 | 388.89 | 344,586 | +1.47(+0.38%) |
Feb 24, 2012 | 387.76 | 387.99 | 384.85 | 387.42 | 311,260 | +0.62(+0.16%) |
Feb 23, 2012 | 383.65 | 387.75 | 383.50 | 386.80 | 332,162 | +1.85(+0.48%) |
Feb 22, 2012 | 383.00 | 386.73 | 381.12 | 384.95 | 403,494 | +1.37(+0.36%) |
Feb 21, 2012 | 382.80 | 387.00 | 380.14 | 383.58 | 687,359 | -1.12(-0.29%) |
Feb 17, 2012 | 381.47 | 385.34 | 380.00 | 384.70 | 577,992 | +2.66(+0.70%) |
Feb 16, 2012 | 375.25 | 383.06 | 375.00 | 382.04 | 505,947 | +6.31(+1.68%) |
Feb 15, 2012 | 380.49 | 383.38 | 373.60 | 375.73 | 757,110 | -3.21(-0.85%) |
Feb 14, 2012 | 377.23 | 379.45 | 375.01 | 378.94 | 389,605 | +1.49(+0.39%) |
Feb 13, 2012 | 378.70 | 379.91 | 375.19 | 377.45 | 391,498 | +1.00(+0.27%) |
Feb 10, 2012 | 372.93 | 376.63 | 372.46 | 376.45 | 311,226 | -0.04(-0.01%) |
Feb 09, 2012 | 375.50 | 377.75 | 372.27 | 376.49 | 484,794 | +2.47(+0.66%) |
Feb 08, 2012 | 374.03 | 375.25 | 370.50 | 374.02 | 408,653 | +0.00(+0.00%) |
Feb 07, 2012 | 371.02 | 374.97 | 370.07 | 374.02 | 383,696 | +2.39(+0.64%) |
Feb 06, 2012 | 370.00 | 374.92 | 369.51 | 371.63 | 537,252 | -0.56(-0.15%) |
Feb 03, 2012 | 367.18 | 373.20 | 366.03 | 372.19 | 809,981 | +9.37(+2.58%) |
Feb 02, 2012 | 366.19 | 373.37 | 358.60 | 362.82 | 1,413,586 | -7.59(-2.05%) |