Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 368.00 | 371.62 | 364.41 | 370.41 | 873,076 | +3.12(+0.85%) |
Jan 31, 2012 | 368.39 | 369.72 | 365.52 | 367.29 | 350,739 | -0.40(-0.11%) |
Jan 30, 2012 | 364.90 | 368.25 | 364.10 | 367.69 | 288,021 | +0.93(+0.25%) |
Jan 27, 2012 | 364.05 | 368.36 | 362.31 | 366.76 | 279,840 | +0.95(+0.26%) |
Jan 26, 2012 | 364.12 | 370.35 | 363.02 | 365.81 | 491,187 | +2.67(+0.74%) |
Jan 25, 2012 | 359.89 | 364.85 | 359.00 | 363.14 | 491,209 | +2.54(+0.70%) |
Jan 24, 2012 | 358.40 | 361.10 | 357.02 | 360.60 | 373,301 | +0.14(+0.04%) |
Jan 23, 2012 | 356.84 | 363.32 | 356.37 | 360.46 | 480,502 | +4.07(+1.14%) |
Jan 20, 2012 | 356.60 | 358.55 | 354.10 | 356.39 | 383,349 | -1.70(-0.47%) |
Jan 19, 2012 | 356.71 | 359.48 | 355.54 | 358.09 | 331,859 | +1.27(+0.36%) |
Jan 18, 2012 | 354.20 | 357.75 | 351.90 | 356.82 | 323,871 | +3.44(+0.97%) |
Jan 17, 2012 | 356.84 | 357.75 | 353.16 | 353.38 | 351,281 | -1.24(-0.35%) |
Jan 13, 2012 | 350.26 | 355.00 | 350.00 | 354.62 | 697,501 | +7.00(+2.01%) |
Jan 12, 2012 | 347.61 | 348.51 | 343.80 | 347.62 | 384,830 | +0.02(+0.01%) |
Jan 11, 2012 | 340.00 | 347.92 | 338.24 | 347.60 | 573,863 | +6.48(+1.90%) |
Jan 10, 2012 | 343.82 | 344.34 | 336.55 | 341.12 | 503,525 | +1.38(+0.41%) |
Jan 09, 2012 | 349.00 | 349.49 | 336.29 | 339.74 | 748,550 | -9.21(-2.64%) |
Jan 06, 2012 | 348.88 | 352.63 | 347.35 | 348.95 | 370,616 | -1.53(-0.44%) |
Jan 05, 2012 | 346.88 | 351.98 | 342.57 | 350.48 | 672,208 | +1.73(+0.50%) |