Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 410.00 | 433.20 | 400.00 | 429.80 | 114,505 | +22.00(+5.39%) |
Jan 31, 2012 | 394.00 | 408.40 | 391.40 | 407.80 | 77,153 | +15.20(+3.87%) |
Jan 30, 2012 | 398.40 | 408.80 | 390.00 | 392.60 | 120,365 | -8.20(-2.05%) |
Jan 27, 2012 | 388.00 | 404.80 | 387.60 | 400.80 | 62,068 | +10.20(+2.61%) |
Jan 26, 2012 | 400.80 | 405.20 | 389.00 | 390.60 | 55,935 | -11.00(-2.74%) |
Jan 25, 2012 | 407.00 | 411.40 | 394.00 | 401.60 | 88,143 | -10.40(-2.52%) |
Jan 24, 2012 | 409.40 | 418.12 | 405.40 | 412.00 | 53,837 | -3.20(-0.77%) |
Jan 23, 2012 | 412.00 | 427.20 | 408.00 | 415.20 | 56,260 | -1.80(-0.43%) |
Jan 20, 2012 | 416.20 | 424.20 | 403.80 | 417.00 | 46,251 | -6.80(-1.60%) |
Jan 19, 2012 | 411.80 | 439.80 | 402.20 | 423.80 | 80,112 | +12.40(+3.01%) |
Jan 18, 2012 | 390.60 | 420.00 | 385.20 | 411.40 | 92,583 | +21.20(+5.43%) |
Jan 17, 2012 | 382.40 | 397.60 | 374.00 | 390.20 | 86,055 | +7.20(+1.88%) |
Jan 13, 2012 | 381.40 | 386.60 | 378.00 | 383.00 | 42,842 | -2.20(-0.57%) |
Jan 12, 2012 | 373.00 | 393.20 | 371.80 | 385.20 | 67,131 | +5.20(+1.37%) |
Jan 11, 2012 | 378.40 | 395.20 | 366.80 | 380.00 | 84,210 | -3.00(-0.78%) |
Jan 10, 2012 | 379.80 | 387.80 | 375.60 | 383.00 | 76,240 | +17.00(+4.64%) |
Jan 09, 2012 | 349.40 | 372.00 | 344.70 | 366.00 | 88,527 | +9.80(+2.75%) |
Jan 06, 2012 | 358.00 | 359.40 | 350.00 | 356.20 | 73,068 | -1.40(-0.39%) |
Jan 05, 2012 | 371.20 | 373.10 | 344.20 | 357.60 | 136,784 | -18.20(-4.84%) |