Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 317.10 | 318.70 | 308.90 | 309.50 | 20,508 | -4.80(-1.53%) |
Mar 29, 2012 | 318.80 | 319.00 | 312.80 | 314.30 | 5,410 | -7.50(-2.33%) |
Mar 28, 2012 | 324.70 | 324.70 | 317.20 | 321.80 | 4,564 | -1.60(-0.49%) |
Mar 27, 2012 | 332.50 | 333.70 | 323.40 | 323.40 | 5,994 | -8.20(-2.47%) |
Mar 26, 2012 | 326.10 | 335.00 | 324.50 | 331.60 | 7,107 | +9.00(+2.79%) |
Mar 23, 2012 | 311.80 | 323.10 | 309.80 | 322.60 | 8,877 | +10.00(+3.20%) |
Mar 22, 2012 | 311.60 | 313.10 | 309.30 | 312.60 | 9,199 | -2.90(-0.92%) |
Mar 21, 2012 | 320.70 | 320.70 | 315.20 | 315.50 | 6,061 | -5.30(-1.65%) |
Mar 20, 2012 | 323.60 | 326.20 | 317.90 | 320.80 | 5,407 | -5.70(-1.75%) |
Mar 19, 2012 | 320.70 | 330.40 | 320.50 | 326.50 | 6,035 | +5.40(+1.68%) |
Mar 16, 2012 | 322.40 | 322.90 | 318.85 | 321.10 | 10,654 | -0.80(-0.25%) |
Mar 15, 2012 | 318.30 | 323.10 | 318.00 | 321.90 | 8,353 | +3.40(+1.07%) |
Mar 14, 2012 | 314.30 | 319.40 | 311.00 | 318.50 | 10,884 | +3.40(+1.08%) |
Mar 13, 2012 | 311.80 | 315.20 | 308.60 | 315.10 | 4,184 | +6.50(+2.11%) |
Mar 12, 2012 | 306.68 | 311.40 | 306.68 | 308.60 | 4,365 | +1.80(+0.59%) |
Mar 09, 2012 | 300.80 | 311.70 | 298.70 | 306.80 | 5,888 | +5.30(+1.76%) |
Mar 08, 2012 | 296.80 | 302.00 | 291.70 | 301.50 | 5,050 | +6.60(+2.24%) |
Mar 07, 2012 | 295.70 | 297.10 | 293.40 | 294.90 | 6,488 | -0.50(-0.17%) |
Mar 06, 2012 | 303.10 | 306.20 | 294.00 | 295.40 | 5,027 | -11.70(-3.81%) |
Mar 05, 2012 | 299.20 | 307.10 | 297.20 | 307.10 | 5,268 | +7.80(+2.61%) |
Mar 02, 2012 | 306.00 | 308.80 | 296.30 | 299.30 | 11,015 | -8.00(-2.60%) |
Mar 01, 2012 | 307.20 | 313.50 | 306.50 | 307.30 | 7,516 | +1.30(+0.42%) |
Feb 29, 2012 | 312.50 | 315.00 | 305.00 | 306.00 | 10,592 | -6.00(-1.92%) |
Feb 28, 2012 | 319.10 | 321.60 | 309.20 | 312.00 | 4,769 | -7.50(-2.35%) |
Feb 27, 2012 | 316.70 | 322.09 | 310.10 | 319.50 | 6,973 | -0.10(-0.03%) |
Feb 24, 2012 | 324.50 | 324.90 | 318.00 | 319.60 | 4,543 | -4.20(-1.30%) |
Feb 23, 2012 | 315.50 | 325.00 | 314.65 | 323.80 | 7,459 | +8.70(+2.76%) |
Feb 22, 2012 | 311.60 | 316.40 | 311.60 | 315.10 | 7,989 | +1.40(+0.45%) |
Feb 21, 2012 | 308.90 | 313.80 | 308.00 | 313.70 | 7,398 | +4.90(+1.59%) |
Feb 17, 2012 | 308.20 | 309.60 | 307.00 | 308.80 | 4,380 | +1.30(+0.42%) |
Feb 16, 2012 | 298.70 | 312.20 | 297.55 | 307.50 | 8,798 | +8.20(+2.74%) |
Feb 15, 2012 | 308.20 | 308.20 | 295.70 | 299.30 | 8,221 | -7.70(-2.51%) |
Feb 14, 2012 | 304.00 | 307.00 | 302.70 | 307.00 | 5,815 | +2.30(+0.75%) |
Feb 13, 2012 | 303.20 | 309.71 | 299.50 | 304.70 | 5,691 | +4.10(+1.36%) |
Feb 10, 2012 | 301.90 | 304.50 | 296.00 | 300.60 | 4,447 | -5.30(-1.73%) |
Feb 09, 2012 | 302.70 | 306.60 | 299.80 | 305.90 | 5,614 | +3.20(+1.06%) |
Feb 08, 2012 | 302.10 | 305.60 | 300.00 | 302.70 | 3,775 | +2.10(+0.70%) |
Feb 07, 2012 | 303.80 | 303.80 | 298.30 | 300.60 | 4,348 | -3.30(-1.09%) |
Feb 06, 2012 | 308.50 | 309.50 | 301.60 | 303.90 | 5,096 | -5.20(-1.68%) |
Feb 03, 2012 | 308.20 | 312.40 | 306.70 | 309.10 | 7,149 | +6.10(+2.01%) |
Feb 02, 2012 | 300.00 | 306.50 | 298.80 | 303.00 | 11,065 | +3.00(+1.00%) |
Feb 01, 2012 | 295.30 | 300.40 | 293.80 | 300.00 | 14,142 | +8.10(+2.77%) |
Jan 31, 2012 | 294.20 | 294.50 | 290.00 | 291.90 | 7,124 | +0.10(+0.03%) |
Jan 30, 2012 | 288.30 | 293.40 | 287.41 | 291.80 | 6,363 | +0.50(+0.17%) |
Jan 27, 2012 | 290.00 | 294.70 | 289.90 | 291.30 | 6,894 | +0.30(+0.10%) |
Jan 26, 2012 | 295.00 | 295.00 | 287.50 | 291.00 | 9,712 | -2.10(-0.72%) |
Jan 25, 2012 | 289.00 | 294.30 | 287.20 | 293.10 | 5,553 | +3.40(+1.17%) |
Jan 24, 2012 | 287.70 | 290.30 | 285.00 | 289.70 | 6,539 | +0.60(+0.21%) |
Jan 23, 2012 | 291.10 | 293.50 | 286.40 | 289.10 | 9,524 | -2.70(-0.93%) |
Jan 20, 2012 | 291.80 | 296.69 | 290.10 | 291.80 | 5,112 | +0.10(+0.03%) |
Jan 19, 2012 | 293.70 | 294.07 | 291.00 | 291.70 | 7,102 | -0.20(-0.07%) |
Jan 18, 2012 | 292.90 | 293.00 | 290.00 | 291.90 | 8,806 | -0.20(-0.07%) |
Jan 17, 2012 | 293.30 | 299.60 | 290.40 | 292.10 | 15,304 | +2.30(+0.79%) |
Jan 13, 2012 | 292.80 | 294.90 | 289.70 | 289.80 | 7,909 | -6.50(-2.19%) |
Jan 12, 2012 | 297.60 | 297.60 | 294.50 | 296.30 | 10,115 | +0.10(+0.03%) |
Jan 11, 2012 | 299.20 | 300.70 | 296.00 | 296.20 | 9,366 | -4.90(-1.63%) |
Jan 10, 2012 | 306.30 | 306.50 | 300.00 | 301.10 | 5,900 | -0.90(-0.30%) |
Jan 09, 2012 | 302.10 | 303.90 | 300.30 | 302.00 | 25,862 | +2.50(+0.83%) |
Jan 06, 2012 | 307.60 | 307.80 | 298.40 | 299.50 | 21,593 | -9.80(-3.17%) |
Jan 05, 2012 | 306.50 | 310.00 | 301.81 | 309.30 | 11,865 | +3.00(+0.98%) |