Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 239.40 | 239.82 | 212.80 | 214.20 | 139,799 | -25.30(-10.56%) |
Apr 27, 2012 | 241.20 | 245.20 | 232.20 | 239.50 | 74,822 | +1.10(+0.46%) |
Apr 26, 2012 | 242.00 | 243.00 | 237.00 | 238.40 | 50,108 | -7.00(-2.85%) |
Apr 25, 2012 | 240.80 | 246.40 | 239.60 | 245.40 | 46,064 | +6.20(+2.59%) |
Apr 24, 2012 | 236.40 | 241.40 | 232.00 | 239.20 | 147,520 | +2.20(+0.93%) |
Apr 23, 2012 | 229.00 | 238.60 | 222.00 | 237.00 | 254,414 | +14.40(+6.47%) |
Apr 20, 2012 | 236.20 | 237.20 | 220.40 | 222.60 | 119,642 | -12.60(-5.36%) |
Apr 19, 2012 | 239.00 | 245.40 | 233.60 | 235.20 | 99,757 | -5.60(-2.33%) |
Apr 18, 2012 | 247.80 | 251.00 | 236.60 | 240.80 | 122,560 | -10.80(-4.29%) |
Apr 17, 2012 | 253.00 | 258.58 | 245.00 | 251.60 | 92,583 | -1.80(-0.71%) |
Apr 16, 2012 | 263.00 | 265.20 | 251.00 | 253.40 | 83,592 | -9.00(-3.43%) |
Apr 13, 2012 | 270.40 | 271.00 | 257.00 | 262.40 | 97,705 | -8.80(-3.24%) |
Apr 12, 2012 | 285.80 | 286.00 | 265.40 | 271.20 | 140,967 | +9.60(+3.67%) |
Apr 11, 2012 | 282.40 | 282.40 | 259.00 | 261.60 | 121,105 | -9.40(-3.47%) |
Apr 10, 2012 | 277.20 | 279.00 | 266.00 | 271.00 | 173,095 | -6.80(-2.45%) |
Apr 09, 2012 | 280.00 | 284.50 | 270.00 | 277.80 | 161,900 | -5.80(-2.05%) |
Apr 05, 2012 | 288.20 | 295.00 | 280.20 | 283.60 | 218,538 | -7.20(-2.48%) |
Apr 04, 2012 | 295.00 | 304.60 | 290.20 | 290.80 | 178,475 | -9.60(-3.20%) |
Apr 03, 2012 | 305.60 | 309.60 | 298.00 | 300.40 | 175,048 | -5.10(-1.67%) |
Apr 02, 2012 | 330.20 | 331.40 | 305.00 | 305.50 | 504,496 | -62.10(-16.89%) |
Mar 30, 2012 | 356.00 | 379.60 | 355.80 | 367.60 | 129,633 | +13.60(+3.84%) |
Mar 29, 2012 | 355.20 | 364.60 | 351.00 | 354.00 | 56,337 | -2.00(-0.56%) |
Mar 28, 2012 | 363.60 | 375.20 | 352.00 | 356.00 | 128,199 | -9.60(-2.63%) |
Mar 27, 2012 | 350.00 | 370.00 | 346.34 | 365.60 | 108,440 | +18.00(+5.18%) |
Mar 26, 2012 | 341.00 | 349.80 | 334.00 | 347.60 | 111,628 | +9.80(+2.90%) |
Mar 23, 2012 | 337.60 | 341.60 | 332.80 | 337.80 | 104,069 | +0.00(+0.00%) |
Mar 22, 2012 | 343.40 | 345.40 | 334.60 | 337.80 | 110,527 | -8.20(-2.37%) |
Mar 21, 2012 | 358.40 | 358.40 | 338.60 | 346.00 | 118,022 | -8.40(-2.37%) |
Mar 20, 2012 | 359.40 | 363.20 | 350.60 | 354.40 | 80,393 | -2.00(-0.56%) |
Mar 19, 2012 | 357.60 | 366.40 | 353.20 | 356.40 | 48,089 | -4.00(-1.11%) |
Mar 16, 2012 | 356.80 | 361.60 | 351.80 | 360.40 | 101,336 | +3.60(+1.01%) |
Mar 15, 2012 | 340.20 | 366.40 | 334.20 | 356.80 | 179,740 | +19.20(+5.69%) |
Mar 14, 2012 | 342.40 | 347.40 | 333.20 | 337.60 | 66,802 | -3.50(-1.03%) |
Mar 13, 2012 | 334.60 | 344.60 | 328.00 | 341.10 | 95,622 | +6.30(+1.88%) |
Mar 12, 2012 | 342.60 | 348.80 | 333.80 | 334.80 | 64,417 | -6.40(-1.88%) |
Mar 09, 2012 | 340.60 | 351.60 | 335.40 | 341.20 | 97,122 | +1.60(+0.47%) |
Mar 08, 2012 | 351.00 | 352.00 | 325.00 | 339.60 | 224,861 | -6.80(-1.96%) |
Mar 07, 2012 | 367.60 | 371.60 | 346.00 | 346.40 | 115,658 | -20.20(-5.51%) |
Mar 06, 2012 | 356.80 | 370.80 | 350.00 | 366.60 | 81,477 | +4.00(+1.10%) |
Mar 05, 2012 | 382.40 | 384.20 | 360.00 | 362.60 | 151,323 | -21.40(-5.57%) |
Mar 02, 2012 | 391.40 | 397.60 | 382.40 | 384.00 | 67,686 | -6.20(-1.59%) |
Mar 01, 2012 | 395.00 | 397.80 | 385.80 | 390.20 | 62,583 | -4.10(-1.04%) |
Feb 29, 2012 | 399.00 | 403.60 | 391.80 | 394.30 | 68,543 | -3.10(-0.78%) |
Feb 28, 2012 | 392.00 | 410.00 | 389.80 | 397.40 | 123,714 | +7.60(+1.95%) |
Feb 27, 2012 | 384.80 | 394.60 | 384.20 | 389.80 | 60,176 | -0.20(-0.05%) |
Feb 24, 2012 | 387.40 | 396.00 | 385.00 | 390.00 | 67,741 | +2.20(+0.57%) |
Feb 23, 2012 | 392.00 | 394.00 | 376.00 | 387.80 | 75,812 | -0.40(-0.10%) |
Feb 22, 2012 | 392.20 | 397.40 | 387.00 | 388.20 | 59,604 | -8.60(-2.17%) |
Feb 21, 2012 | 410.60 | 412.60 | 393.80 | 396.80 | 74,061 | -8.40(-2.07%) |
Feb 17, 2012 | 406.20 | 410.20 | 402.00 | 405.20 | 124,581 | -0.80(-0.20%) |
Feb 16, 2012 | 396.20 | 409.40 | 386.60 | 406.00 | 128,050 | +15.80(+4.05%) |
Feb 15, 2012 | 388.00 | 396.60 | 385.00 | 390.20 | 69,034 | +3.20(+0.83%) |
Feb 14, 2012 | 380.40 | 397.20 | 378.00 | 387.00 | 114,183 | -2.00(-0.51%) |
Feb 13, 2012 | 420.00 | 421.40 | 378.60 | 389.00 | 273,413 | -31.60(-7.51%) |
Feb 10, 2012 | 422.80 | 427.80 | 410.80 | 420.60 | 102,029 | -2.80(-0.66%) |
Feb 09, 2012 | 436.60 | 449.40 | 402.00 | 423.40 | 556,286 | -68.20(-13.87%) |
Feb 08, 2012 | 492.80 | 516.79 | 473.00 | 491.60 | 433,148 | +7.80(+1.61%) |
Feb 07, 2012 | 466.60 | 487.00 | 442.40 | 483.80 | 131,655 | +13.60(+2.89%) |
Feb 06, 2012 | 483.00 | 498.00 | 467.40 | 470.20 | 124,677 | -18.40(-3.77%) |
Feb 03, 2012 | 469.80 | 495.00 | 463.00 | 488.60 | 152,397 | +27.00(+5.85%) |
Feb 02, 2012 | 433.80 | 484.40 | 424.00 | 461.60 | 257,859 | +31.80(+7.40%) |