Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 248.00 | 249.41 | 246.13 | 248.57 | 80,800 | +1.59(+0.65%) |
Feb 28, 2012 | 243.03 | 248.47 | 240.60 | 246.97 | 88,421 | +3.19(+1.31%) |
Feb 27, 2012 | 241.91 | 245.19 | 239.00 | 243.78 | 56,011 | -1.41(-0.57%) |
Feb 24, 2012 | 242.00 | 246.13 | 238.82 | 245.19 | 82,258 | +0.66(+0.27%) |
Feb 23, 2012 | 246.60 | 248.00 | 243.60 | 244.53 | 58,551 | -1.31(-0.53%) |
Feb 22, 2012 | 248.10 | 252.13 | 244.44 | 245.85 | 94,560 | +0.56(+0.23%) |
Feb 21, 2012 | 253.16 | 256.72 | 243.22 | 245.28 | 159,844 | -8.34(-3.29%) |
Feb 17, 2012 | 253.16 | 256.07 | 252.60 | 253.63 | 68,847 | +1.69(+0.67%) |
Feb 16, 2012 | 248.47 | 254.57 | 247.35 | 251.94 | 105,308 | +2.81(+1.13%) |
Feb 15, 2012 | 248.47 | 250.25 | 246.03 | 249.13 | 85,848 | +1.78(+0.72%) |
Feb 14, 2012 | 240.78 | 251.94 | 240.60 | 247.35 | 108,971 | +6.47(+2.69%) |
Feb 13, 2012 | 239.19 | 243.50 | 238.53 | 240.88 | 100,741 | +2.81(+1.18%) |
Feb 10, 2012 | 234.41 | 240.50 | 234.03 | 238.06 | 103,973 | -2.25(-0.94%) |
Feb 09, 2012 | 236.66 | 242.47 | 236.56 | 240.32 | 89,490 | +3.19(+1.34%) |
Feb 08, 2012 | 234.41 | 241.91 | 234.03 | 237.13 | 176,270 | +2.53(+1.08%) |
Feb 07, 2012 | 236.10 | 242.47 | 234.13 | 234.60 | 95,928 | -2.91(-1.22%) |
Feb 06, 2012 | 239.47 | 245.75 | 229.72 | 237.50 | 326,347 | -4.97(-2.05%) |
Feb 03, 2012 | 236.47 | 243.03 | 234.41 | 242.47 | 128,396 | +8.06(+3.44%) |
Feb 02, 2012 | 227.84 | 239.94 | 227.75 | 234.41 | 210,900 | +6.66(+2.92%) |
Feb 01, 2012 | 223.81 | 230.19 | 222.83 | 227.75 | 140,739 | +4.41(+1.97%) |
Jan 31, 2012 | 224.38 | 226.53 | 218.47 | 223.34 | 165,671 | +0.38(+0.17%) |
Jan 30, 2012 | 226.63 | 229.16 | 220.91 | 222.97 | 165,464 | -7.59(-3.29%) |
Jan 27, 2012 | 221.28 | 231.88 | 221.28 | 230.56 | 173,908 | +4.97(+2.20%) |
Jan 26, 2012 | 222.69 | 227.84 | 220.34 | 225.59 | 138,405 | +4.59(+2.08%) |
Jan 25, 2012 | 216.59 | 223.44 | 215.19 | 221.00 | 94,644 | +5.25(+2.43%) |
Jan 24, 2012 | 209.47 | 216.41 | 208.72 | 215.75 | 55,148 | +4.50(+2.13%) |
Jan 23, 2012 | 218.84 | 218.84 | 210.97 | 211.25 | 98,716 | -6.94(-3.18%) |
Jan 20, 2012 | 215.75 | 220.25 | 212.66 | 218.19 | 118,872 | +3.56(+1.66%) |
Jan 19, 2012 | 225.03 | 232.25 | 213.87 | 214.62 | 292,742 | -11.25(-4.98%) |
Jan 18, 2012 | 208.53 | 226.91 | 208.16 | 225.88 | 330,141 | +16.22(+7.74%) |
Jan 17, 2012 | 216.88 | 221.94 | 205.15 | 209.66 | 663,215 | -26.82(-11.34%) |
Jan 13, 2012 | 229.53 | 236.75 | 227.19 | 236.47 | 144,305 | +6.00(+2.60%) |
Jan 12, 2012 | 227.84 | 230.75 | 224.38 | 230.47 | 73,960 | +4.41(+1.95%) |
Jan 11, 2012 | 223.63 | 226.63 | 221.38 | 226.06 | 64,242 | +2.72(+1.22%) |
Jan 10, 2012 | 211.91 | 224.38 | 210.41 | 223.34 | 110,925 | +16.03(+7.73%) |
Jan 09, 2012 | 210.69 | 211.34 | 201.97 | 207.31 | 123,468 | -1.97(-0.94%) |
Jan 06, 2012 | 216.50 | 216.50 | 207.78 | 209.28 | 98,734 | -5.44(-2.53%) |
Jan 05, 2012 | 212.37 | 216.26 | 208.06 | 214.72 | 117,056 | +1.88(+0.88%) |
Jan 04, 2012 | 222.50 | 223.06 | 208.72 | 212.84 | 211,704 | -12.66(-5.61%) |
Dec 30, 2011 | 222.31 | 226.91 | 222.31 | 225.50 | 79,555 | +2.81(+1.26%) |
Dec 29, 2011 | 224.38 | 225.41 | 219.12 | 222.69 | 65,747 | -1.31(-0.59%) |
Dec 28, 2011 | 225.41 | 226.72 | 221.56 | 224.00 | 78,052 | -1.97(-0.87%) |
Dec 27, 2011 | 223.81 | 227.00 | 223.06 | 225.97 | 41,456 | +0.19(+0.08%) |
Dec 23, 2011 | 223.91 | 226.91 | 222.78 | 225.78 | 50,618 | +9.09(+4.20%) |
Dec 21, 2011 | 213.78 | 218.28 | 208.81 | 216.69 | 133,318 | +3.38(+1.58%) |
Dec 20, 2011 | 205.44 | 216.78 | 204.78 | 213.31 | 139,791 | +12.10(+6.01%) |
Dec 19, 2011 | 203.84 | 206.19 | 200.75 | 201.22 | 94,324 | -2.63(-1.29%) |
Dec 16, 2011 | 206.56 | 207.22 | 194.56 | 203.84 | 319,613 | -0.66(-0.32%) |
Dec 15, 2011 | 211.06 | 212.37 | 203.28 | 204.50 | 276,804 | -2.63(-1.27%) |
Dec 14, 2011 | 213.03 | 214.53 | 206.28 | 207.12 | 166,776 | -7.31(-3.41%) |
Dec 13, 2011 | 225.03 | 226.44 | 213.26 | 214.44 | 93,375 | -8.44(-3.79%) |
Dec 12, 2011 | 223.34 | 224.33 | 218.66 | 222.88 | 82,422 | -3.84(-1.70%) |
Dec 09, 2011 | 227.19 | 228.31 | 223.25 | 226.72 | 66,782 | +1.88(+0.83%) |
Dec 08, 2011 | 228.78 | 229.72 | 224.24 | 224.84 | 103,832 | -6.75(-2.91%) |
Dec 07, 2011 | 236.19 | 237.69 | 230.28 | 231.60 | 84,218 | -4.59(-1.95%) |
Dec 06, 2011 | 240.13 | 243.41 | 235.53 | 236.19 | 84,084 | -4.69(-1.95%) |
Dec 05, 2011 | 237.60 | 242.38 | 235.44 | 240.88 | 106,833 | +7.03(+3.01%) |
Dec 02, 2011 | 234.88 | 237.22 | 233.00 | 233.85 | 68,617 | +1.69(+0.73%) |