Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 316.10 | 318.01 | 311.42 | 315.84 | 14,860 | +2.43(+0.78%) |
Mar 29, 2012 | 312.02 | 314.54 | 309.16 | 313.41 | 11,568 | -0.78(-0.25%) |
Mar 28, 2012 | 316.45 | 317.83 | 310.20 | 314.19 | 29,596 | -3.90(-1.23%) |
Mar 27, 2012 | 324.34 | 324.34 | 317.66 | 318.10 | 8,665 | -6.07(-1.87%) |
Mar 26, 2012 | 323.82 | 325.73 | 321.74 | 324.17 | 18,212 | +2.95(+0.92%) |
Mar 23, 2012 | 314.62 | 322.77 | 314.45 | 321.22 | 10,304 | +7.03(+2.24%) |
Mar 22, 2012 | 318.79 | 318.79 | 312.20 | 314.19 | 81,794 | -8.15(-2.53%) |
Mar 21, 2012 | 326.94 | 326.94 | 319.74 | 322.35 | 38,416 | -5.20(-1.59%) |
Mar 20, 2012 | 331.54 | 331.54 | 326.16 | 327.55 | 8,720 | -7.11(-2.13%) |
Mar 19, 2012 | 333.97 | 337.53 | 330.50 | 334.66 | 33,077 | +0.35(+0.10%) |
Mar 16, 2012 | 328.50 | 336.31 | 327.98 | 334.32 | 10,522 | +8.01(+2.46%) |
Mar 15, 2012 | 323.88 | 327.17 | 320.15 | 326.30 | 46,870 | +2.60(+0.80%) |
Mar 14, 2012 | 330.72 | 330.81 | 323.17 | 323.70 | 26,928 | -6.76(-2.05%) |
Mar 13, 2012 | 325.87 | 330.81 | 323.44 | 330.46 | 11,083 | +5.98(+1.84%) |
Mar 12, 2012 | 331.59 | 332.45 | 322.40 | 324.48 | 6,626 | -7.36(-2.22%) |
Mar 09, 2012 | 329.85 | 335.49 | 329.68 | 331.85 | 5,515 | +2.08(+0.63%) |
Mar 08, 2012 | 325.78 | 331.59 | 323.79 | 329.77 | 10,453 | +6.15(+1.90%) |
Mar 07, 2012 | 320.58 | 324.40 | 318.76 | 323.62 | 93,070 | +4.51(+1.41%) |
Mar 06, 2012 | 321.19 | 321.97 | 317.12 | 319.11 | 19,505 | -9.36(-2.85%) |
Mar 05, 2012 | 332.80 | 332.80 | 325.76 | 328.47 | 16,488 | -5.98(-1.79%) |
Mar 02, 2012 | 338.61 | 339.64 | 332.45 | 334.45 | 9,959 | -4.92(-1.45%) |
Mar 01, 2012 | 337.05 | 341.46 | 335.75 | 339.36 | 20,105 | +4.66(+1.39%) |
Feb 29, 2012 | 341.38 | 343.02 | 333.49 | 334.71 | 38,661 | -5.37(-1.58%) |
Feb 28, 2012 | 343.11 | 344.76 | 337.91 | 340.08 | 8,720 | -2.08(-0.61%) |
Feb 27, 2012 | 343.28 | 344.50 | 337.91 | 342.16 | 9,801 | -3.46(-1.00%) |
Feb 24, 2012 | 344.93 | 347.62 | 344.41 | 345.62 | 71,223 | +1.30(+0.38%) |
Feb 23, 2012 | 340.51 | 344.32 | 336.61 | 344.32 | 8,863 | +5.11(+1.51%) |
Feb 22, 2012 | 333.67 | 340.77 | 333.67 | 339.21 | 11,472 | +4.37(+1.30%) |
Feb 21, 2012 | 335.14 | 338.00 | 332.98 | 334.85 | 18,050 | -0.21(-0.06%) |
Feb 17, 2012 | 333.49 | 336.27 | 332.97 | 335.05 | 7,457 | +3.73(+1.12%) |
Feb 16, 2012 | 324.40 | 331.93 | 323.27 | 331.33 | 13,040 | +7.02(+2.16%) |
Feb 15, 2012 | 329.85 | 329.85 | 323.27 | 324.31 | 26,948 | -3.64(-1.11%) |
Feb 14, 2012 | 327.43 | 327.95 | 324.74 | 327.95 | 4,619 | -0.78(-0.24%) |
Feb 13, 2012 | 328.04 | 331.50 | 325.18 | 328.73 | 10,362 | +3.73(+1.15%) |
Feb 10, 2012 | 324.66 | 327.43 | 322.96 | 325.00 | 5,722 | -3.21(-0.98%) |
Feb 09, 2012 | 332.02 | 332.02 | 326.61 | 328.21 | 4,528 | -2.86(-0.86%) |
Feb 08, 2012 | 331.85 | 333.32 | 328.12 | 331.07 | 14,007 | +0.43(+0.13%) |
Feb 07, 2012 | 330.03 | 331.15 | 324.92 | 330.63 | 12,576 | +0.00(+0.00%) |
Feb 06, 2012 | 325.35 | 330.63 | 321.71 | 330.63 | 23,854 | +5.29(+1.62%) |
Feb 03, 2012 | 323.53 | 325.44 | 321.71 | 325.35 | 24,878 | +5.37(+1.68%) |
Feb 02, 2012 | 315.12 | 320.61 | 314.52 | 319.98 | 12,958 | +5.03(+1.60%) |
Feb 01, 2012 | 313.31 | 317.20 | 310.27 | 314.95 | 8,833 | +4.94(+1.59%) |
Jan 31, 2012 | 313.13 | 315.14 | 308.11 | 310.01 | 13,042 | -0.26(-0.08%) |
Jan 30, 2012 | 309.84 | 311.92 | 305.33 | 310.27 | 10,051 | -3.55(-1.13%) |
Jan 27, 2012 | 307.67 | 314.87 | 307.67 | 313.82 | 14,850 | +4.76(+1.54%) |
Jan 26, 2012 | 320.58 | 321.54 | 307.50 | 309.06 | 19,974 | -9.79(-3.07%) |
Jan 25, 2012 | 312.87 | 319.63 | 308.63 | 318.85 | 30,629 | +4.85(+1.55%) |
Jan 24, 2012 | 307.76 | 314.43 | 305.25 | 314.00 | 5,723 | +2.77(+0.89%) |
Jan 23, 2012 | 312.44 | 313.31 | 308.89 | 311.23 | 8,358 | -1.65(-0.53%) |
Jan 20, 2012 | 314.35 | 317.98 | 310.56 | 312.87 | 7,399 | -1.91(-0.61%) |
Jan 19, 2012 | 312.26 | 317.45 | 312.26 | 314.78 | 21,337 | +3.38(+1.09%) |
Jan 18, 2012 | 299.53 | 311.75 | 299.53 | 311.40 | 52,214 | +11.00(+3.66%) |
Jan 17, 2012 | 303.95 | 306.37 | 299.36 | 300.39 | 20,129 | +0.26(+0.09%) |
Jan 13, 2012 | 304.21 | 304.47 | 298.66 | 300.13 | 61,361 | -6.32(-2.06%) |
Jan 12, 2012 | 309.15 | 312.01 | 305.07 | 306.46 | 26,420 | -3.90(-1.26%) |
Jan 11, 2012 | 314.78 | 316.16 | 310.10 | 310.36 | 18,469 | -7.02(-2.21%) |
Jan 10, 2012 | 315.56 | 318.68 | 315.56 | 317.38 | 14,907 | +8.23(+2.66%) |
Jan 09, 2012 | 309.75 | 311.66 | 307.59 | 309.15 | 15,572 | +0.69(+0.22%) |
Jan 06, 2012 | 309.67 | 310.97 | 305.33 | 308.45 | 11,803 | +0.17(+0.06%) |
Jan 05, 2012 | 307.59 | 310.79 | 302.56 | 308.28 | 17,475 | -2.95(-0.95%) |