Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 407.89 | 410.03 | 405.39 | 410.03 | 2,241 | +0.43(+0.10%) |
Apr 27, 2012 | 405.50 | 409.86 | 405.50 | 409.60 | 4,586 | +6.30(+1.56%) |
Apr 26, 2012 | 402.02 | 404.85 | 402.02 | 403.30 | 3,489 | +1.02(+0.25%) |
Apr 25, 2012 | 402.00 | 403.16 | 400.00 | 402.28 | 2,142 | +1.27(+0.32%) |
Apr 24, 2012 | 397.44 | 401.75 | 397.44 | 401.01 | 1,753 | +1.56(+0.39%) |
Apr 23, 2012 | 398.70 | 400.70 | 396.16 | 399.45 | 1,056 | -1.28(-0.32%) |
Apr 20, 2012 | 396.82 | 400.80 | 396.30 | 400.73 | 951 | +3.08(+0.77%) |
Apr 19, 2012 | 395.80 | 399.45 | 395.48 | 397.65 | 1,571 | +1.15(+0.29%) |
Apr 18, 2012 | 399.70 | 401.20 | 396.42 | 396.50 | 2,298 | -4.30(-1.07%) |
Apr 17, 2012 | 393.97 | 400.80 | 391.75 | 400.80 | 2,565 | +9.80(+2.51%) |
Apr 16, 2012 | 393.08 | 396.33 | 389.82 | 391.00 | 3,423 | -3.99(-1.01%) |
Apr 13, 2012 | 397.88 | 397.88 | 393.34 | 394.99 | 1,912 | -1.81(-0.46%) |
Apr 12, 2012 | 394.14 | 402.91 | 392.88 | 396.79 | 1,315 | +3.96(+1.01%) |
Apr 11, 2012 | 395.00 | 396.99 | 391.90 | 392.83 | 3,100 | -3.87(-0.97%) |
Apr 10, 2012 | 395.07 | 397.50 | 395.00 | 396.70 | 1,408 | +1.34(+0.34%) |
Apr 09, 2012 | 393.41 | 396.50 | 392.88 | 395.36 | 1,738 | -2.19(-0.55%) |
Apr 05, 2012 | 398.98 | 400.00 | 396.29 | 397.56 | 2,361 | -0.69(-0.17%) |
Apr 04, 2012 | 403.50 | 403.50 | 397.59 | 398.25 | 6,546 | -5.25(-1.30%) |
Apr 03, 2012 | 406.80 | 412.15 | 403.50 | 403.50 | 6,207 | -2.15(-0.53%) |
Apr 02, 2012 | 404.81 | 410.41 | 402.64 | 405.65 | 7,855 | +3.06(+0.76%) |
Mar 30, 2012 | 399.99 | 404.25 | 399.90 | 402.59 | 5,360 | +1.84(+0.46%) |
Mar 29, 2012 | 399.16 | 402.33 | 399.00 | 400.75 | 2,524 | -0.21(-0.05%) |
Mar 28, 2012 | 402.00 | 403.75 | 399.00 | 400.96 | 2,060 | -1.50(-0.37%) |
Mar 27, 2012 | 405.70 | 405.70 | 401.90 | 402.46 | 3,677 | -2.47(-0.61%) |
Mar 26, 2012 | 408.23 | 409.07 | 401.95 | 404.93 | 6,065 | +1.23(+0.30%) |
Mar 23, 2012 | 405.69 | 405.69 | 400.05 | 403.70 | 2,578 | +0.69(+0.17%) |
Mar 22, 2012 | 400.05 | 403.55 | 399.25 | 403.01 | 1,483 | +0.86(+0.21%) |
Mar 21, 2012 | 405.91 | 406.25 | 401.22 | 402.15 | 6,403 | -0.90(-0.22%) |
Mar 20, 2012 | 402.27 | 405.78 | 401.35 | 403.05 | 1,854 | -1.70(-0.42%) |
Mar 19, 2012 | 403.83 | 406.75 | 400.75 | 404.75 | 1,151 | +2.04(+0.51%) |
Mar 16, 2012 | 401.81 | 405.66 | 401.00 | 402.71 | 1,731 | -0.29(-0.07%) |
Mar 15, 2012 | 402.35 | 406.81 | 400.13 | 403.00 | 3,843 | +0.75(+0.19%) |
Mar 14, 2012 | 405.57 | 408.63 | 401.25 | 402.25 | 1,803 | -5.75(-1.41%) |
Mar 13, 2012 | 405.04 | 408.16 | 403.25 | 408.00 | 4,782 | +4.77(+1.18%) |
Mar 12, 2012 | 398.47 | 403.74 | 398.47 | 403.23 | 6,367 | +2.33(+0.58%) |
Mar 09, 2012 | 404.29 | 405.75 | 400.75 | 400.90 | 3,467 | -2.86(-0.71%) |
Mar 08, 2012 | 405.44 | 408.23 | 403.76 | 403.76 | 738 | -1.04(-0.26%) |
Mar 07, 2012 | 404.51 | 405.98 | 402.00 | 404.80 | 1,757 | +0.85(+0.21%) |
Mar 06, 2012 | 405.04 | 405.31 | 403.00 | 403.95 | 957 | -1.20(-0.30%) |
Mar 05, 2012 | 404.53 | 409.75 | 404.29 | 405.15 | 15,662 | -0.62(-0.15%) |
Mar 02, 2012 | 407.00 | 407.90 | 404.75 | 405.77 | 7,273 | -1.23(-0.30%) |
Mar 01, 2012 | 406.81 | 409.45 | 405.30 | 407.00 | 2,747 | -8.35(-2.01%) |
Feb 29, 2012 | 398.45 | 415.35 | 397.70 | 415.35 | 7,898 | +17.35(+4.36%) |
Feb 28, 2012 | 392.97 | 400.56 | 391.60 | 398.00 | 2,501 | +6.10(+1.56%) |
Feb 27, 2012 | 394.63 | 395.40 | 390.31 | 391.90 | 2,625 | -0.60(-0.15%) |
Feb 24, 2012 | 393.04 | 395.88 | 390.00 | 392.50 | 13,764 | -2.81(-0.71%) |
Feb 23, 2012 | 397.29 | 397.95 | 390.00 | 395.31 | 14,142 | -0.12(-0.03%) |
Feb 22, 2012 | 400.63 | 400.70 | 395.43 | 395.43 | 3,655 | -6.97(-1.73%) |
Feb 21, 2012 | 398.06 | 403.20 | 396.02 | 402.40 | 9,260 | +1.95(+0.49%) |
Feb 17, 2012 | 408.60 | 408.60 | 386.10 | 400.45 | 36,358 | -17.77(-4.25%) |
Feb 16, 2012 | 417.00 | 421.15 | 416.00 | 418.22 | 5,160 | -0.96(-0.23%) |
Feb 15, 2012 | 420.99 | 421.19 | 418.75 | 419.19 | 9,308 | -0.81(-0.19%) |
Feb 14, 2012 | 416.83 | 420.00 | 416.83 | 420.00 | 7,055 | +0.49(+0.12%) |
Feb 13, 2012 | 421.45 | 421.45 | 416.85 | 419.51 | 6,169 | +1.96(+0.47%) |
Feb 10, 2012 | 413.52 | 418.94 | 413.09 | 417.55 | 8,023 | +1.45(+0.35%) |
Feb 09, 2012 | 413.30 | 416.44 | 413.20 | 416.10 | 4,034 | +3.82(+0.93%) |
Feb 08, 2012 | 410.07 | 415.15 | 408.73 | 412.28 | 4,047 | +0.78(+0.19%) |
Feb 07, 2012 | 403.45 | 414.16 | 403.05 | 411.50 | 4,624 | +8.58(+2.13%) |
Feb 06, 2012 | 409.94 | 409.94 | 402.10 | 402.92 | 2,856 | -6.48(-1.58%) |
Feb 03, 2012 | 411.00 | 412.00 | 407.27 | 409.40 | 2,615 | -1.71(-0.42%) |
Feb 02, 2012 | 416.26 | 417.13 | 407.78 | 411.11 | 3,805 | -2.80(-0.68%) |