Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 415.44 | 424.17 | 412.44 | 422.63 | 83,154 | +5.39(+1.29%) |
Apr 27, 2012 | 419.98 | 423.36 | 412.36 | 417.24 | 70,255 | -0.86(-0.20%) |
Apr 26, 2012 | 401.32 | 418.78 | 398.92 | 418.09 | 160,267 | +9.84(+2.41%) |
Apr 25, 2012 | 403.88 | 408.42 | 396.52 | 408.25 | 161,861 | +11.98(+3.02%) |
Apr 24, 2012 | 390.70 | 399.26 | 387.62 | 396.27 | 148,814 | +7.62(+1.96%) |
Apr 23, 2012 | 373.07 | 391.39 | 368.28 | 388.65 | 196,002 | -0.94(-0.24%) |
Apr 20, 2012 | 402.26 | 406.97 | 388.74 | 389.59 | 143,862 | -1.71(-0.44%) |
Apr 19, 2012 | 395.33 | 402.09 | 387.19 | 391.30 | 225,616 | -3.17(-0.80%) |
Apr 18, 2012 | 392.25 | 400.80 | 390.28 | 394.47 | 130,638 | -2.40(-0.60%) |
Apr 17, 2012 | 387.45 | 401.40 | 387.45 | 396.87 | 231,104 | +19.26(+5.10%) |
Apr 16, 2012 | 387.96 | 391.56 | 372.99 | 377.61 | 211,658 | -4.45(-1.17%) |
Apr 13, 2012 | 394.98 | 399.18 | 381.12 | 382.06 | 162,740 | -18.66(-4.66%) |
Apr 12, 2012 | 378.98 | 403.11 | 378.36 | 400.72 | 291,673 | +23.78(+6.31%) |
Apr 11, 2012 | 389.93 | 392.65 | 375.47 | 376.94 | 303,811 | -0.07(-0.02%) |
Apr 10, 2012 | 400.29 | 400.37 | 374.27 | 377.01 | 396,342 | -23.28(-5.82%) |
Apr 09, 2012 | 398.24 | 408.93 | 396.35 | 400.29 | 192,979 | -15.75(-3.79%) |
Apr 05, 2012 | 418.86 | 432.47 | 414.33 | 416.04 | 249,357 | -7.31(-1.73%) |
Apr 04, 2012 | 425.45 | 430.16 | 416.38 | 423.35 | 273,266 | -16.31(-3.71%) |
Apr 03, 2012 | 449.85 | 450.79 | 426.91 | 439.66 | 263,212 | -12.49(-2.76%) |
Apr 02, 2012 | 436.49 | 461.74 | 432.90 | 452.15 | 251,963 | +12.92(+2.94%) |
Mar 30, 2012 | 439.92 | 443.43 | 428.62 | 439.23 | 218,254 | +8.50(+1.97%) |
Mar 29, 2012 | 421.17 | 432.64 | 412.61 | 430.73 | 201,132 | +0.06(+0.01%) |
Mar 28, 2012 | 441.03 | 445.48 | 420.23 | 430.67 | 274,208 | -17.12(-3.82%) |
Mar 27, 2012 | 461.40 | 463.24 | 447.11 | 447.79 | 165,875 | -13.52(-2.93%) |
Mar 26, 2012 | 461.57 | 462.51 | 454.21 | 461.31 | 215,406 | +11.13(+2.47%) |
Mar 23, 2012 | 438.89 | 453.44 | 431.87 | 450.19 | 294,100 | +13.69(+3.14%) |
Mar 22, 2012 | 451.56 | 453.61 | 430.07 | 436.49 | 272,369 | -28.42(-6.11%) |
Mar 21, 2012 | 479.29 | 479.29 | 461.74 | 464.91 | 189,896 | -14.93(-3.11%) |
Mar 20, 2012 | 489.21 | 489.39 | 477.40 | 479.84 | 165,226 | -22.39(-4.46%) |
Mar 19, 2012 | 492.72 | 506.76 | 489.64 | 502.22 | 208,874 | +9.56(+1.94%) |
Mar 16, 2012 | 482.71 | 497.86 | 480.23 | 492.66 | 254,209 | +17.66(+3.72%) |
Mar 15, 2012 | 476.98 | 481.25 | 465.85 | 475.01 | 255,462 | +1.54(+0.33%) |
Mar 14, 2012 | 485.96 | 491.78 | 470.21 | 473.47 | 151,853 | -14.98(-3.07%) |
Mar 13, 2012 | 478.35 | 489.04 | 465.34 | 488.44 | 220,407 | +17.80(+3.78%) |
Mar 12, 2012 | 473.72 | 476.29 | 464.57 | 470.64 | 145,016 | -5.74(-1.20%) |
Mar 09, 2012 | 478.86 | 488.36 | 473.19 | 476.38 | 155,861 | -0.60(-0.13%) |
Mar 08, 2012 | 475.09 | 482.20 | 467.90 | 476.98 | 127,144 | +7.53(+1.60%) |
Mar 07, 2012 | 464.99 | 473.27 | 454.72 | 469.44 | 212,660 | +9.42(+2.05%) |
Mar 06, 2012 | 461.31 | 465.34 | 451.04 | 460.03 | 210,357 | -23.97(-4.95%) |
Mar 05, 2012 | 486.13 | 486.13 | 469.10 | 483.99 | 108,938 | -6.16(-1.26%) |
Mar 02, 2012 | 500.68 | 505.22 | 483.82 | 490.16 | 243,493 | -16.69(-3.29%) |
Mar 01, 2012 | 497.60 | 509.16 | 495.55 | 506.85 | 187,826 | +14.21(+2.88%) |
Feb 29, 2012 | 513.35 | 517.37 | 488.70 | 492.64 | 226,410 | -17.12(-3.36%) |
Feb 28, 2012 | 515.06 | 519.08 | 501.11 | 509.75 | 267,545 | -3.68(-0.72%) |
Feb 27, 2012 | 510.10 | 520.97 | 502.39 | 513.44 | 192,487 | -4.88(-0.94%) |
Feb 24, 2012 | 516.95 | 522.51 | 513.86 | 518.31 | 141,840 | +6.42(+1.25%) |
Feb 23, 2012 | 505.31 | 512.92 | 494.78 | 511.89 | 154,244 | +8.73(+1.74%) |
Feb 22, 2012 | 504.11 | 513.18 | 500.68 | 503.17 | 218,827 | +2.23(+0.44%) |
Feb 21, 2012 | 499.23 | 507.96 | 496.92 | 500.94 | 276,770 | +11.21(+2.29%) |
Feb 17, 2012 | 495.72 | 497.81 | 481.94 | 489.73 | 189,081 | +4.71(+0.97%) |
Feb 16, 2012 | 468.25 | 487.25 | 461.48 | 485.02 | 249,568 | +18.66(+4.00%) |
Feb 15, 2012 | 472.44 | 475.95 | 462.17 | 466.36 | 330,871 | -1.80(-0.38%) |
Feb 14, 2012 | 463.20 | 470.38 | 456.70 | 468.16 | 261,422 | +4.19(+0.90%) |
Feb 13, 2012 | 466.62 | 467.65 | 454.64 | 463.97 | 230,166 | +10.53(+2.32%) |
Feb 10, 2012 | 452.15 | 456.86 | 447.11 | 453.44 | 228,900 | -15.80(-3.37%) |
Feb 09, 2012 | 473.72 | 475.69 | 459.26 | 469.24 | 257,023 | -0.21(-0.04%) |
Feb 08, 2012 | 479.89 | 480.65 | 460.46 | 469.44 | 285,202 | -4.71(-0.99%) |
Feb 07, 2012 | 463.37 | 476.46 | 450.27 | 474.15 | 295,626 | +7.96(+1.71%) |
Feb 06, 2012 | 445.48 | 467.01 | 441.46 | 466.19 | 205,616 | +15.32(+3.40%) |
Feb 03, 2012 | 443.25 | 451.90 | 437.44 | 450.87 | 277,308 | +22.94(+5.36%) |
Feb 02, 2012 | 422.20 | 433.58 | 418.01 | 427.93 | 174,667 | +5.91(+1.40%) |