Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 426.39 | 431.10 | 418.09 | 422.03 | 260,823 | +5.56(+1.34%) |
Jan 31, 2012 | 435.04 | 435.63 | 410.39 | 416.47 | 354,866 | -10.53(-2.47%) |
Jan 30, 2012 | 419.46 | 427.25 | 409.62 | 426.99 | 324,475 | -6.76(-1.56%) |
Jan 27, 2012 | 429.30 | 438.89 | 428.70 | 433.75 | 268,539 | -3.17(-0.72%) |
Jan 26, 2012 | 464.35 | 464.99 | 432.21 | 436.92 | 440,184 | -19.09(-4.19%) |
Jan 25, 2012 | 439.15 | 459.17 | 423.83 | 456.01 | 574,913 | +14.72(+3.34%) |
Jan 24, 2012 | 433.67 | 441.88 | 428.45 | 441.29 | 209,202 | -3.00(-0.67%) |
Jan 23, 2012 | 438.55 | 448.22 | 435.98 | 444.28 | 350,515 | +8.73(+2.00%) |
Jan 20, 2012 | 434.52 | 439.40 | 425.97 | 435.55 | 255,192 | +1.03(+0.24%) |
Jan 19, 2012 | 435.81 | 439.29 | 429.09 | 434.52 | 282,797 | +4.79(+1.12%) |
Jan 18, 2012 | 411.16 | 430.59 | 404.00 | 429.73 | 427,981 | +17.97(+4.37%) |
Jan 17, 2012 | 418.00 | 421.69 | 407.56 | 411.76 | 360,774 | +8.04(+1.99%) |
Jan 13, 2012 | 399.18 | 403.97 | 390.96 | 403.71 | 428,997 | -5.39(-1.32%) |
Jan 12, 2012 | 415.78 | 419.46 | 404.14 | 409.11 | 388,694 | -10.87(-2.59%) |
Jan 11, 2012 | 431.19 | 431.44 | 416.21 | 419.98 | 349,123 | -16.69(-3.82%) |
Jan 10, 2012 | 446.25 | 447.19 | 433.93 | 436.66 | 273,413 | +9.76(+2.29%) |
Jan 09, 2012 | 424.43 | 429.56 | 420.23 | 426.91 | 255,746 | +5.99(+1.42%) |
Jan 06, 2012 | 433.41 | 433.84 | 419.20 | 420.92 | 284,773 | -7.45(-1.74%) |
Jan 05, 2012 | 426.22 | 430.07 | 414.15 | 428.36 | 565,007 | -7.27(-1.67%) |
Jan 04, 2012 | 428.02 | 437.26 | 420.66 | 435.64 | 391,667 | +34.66(+8.64%) |
Dec 30, 2011 | 402.34 | 405.94 | 400.12 | 400.97 | 176,245 | -0.51(-0.13%) |
Dec 29, 2011 | 389.68 | 403.37 | 389.68 | 401.49 | 320,269 | +11.47(+2.94%) |
Dec 28, 2011 | 413.47 | 415.52 | 388.05 | 390.02 | 344,297 | -22.59(-5.48%) |
Dec 27, 2011 | 405.77 | 417.66 | 405.77 | 412.61 | 197,746 | +2.65(+0.65%) |
Dec 23, 2011 | 406.62 | 410.56 | 399.97 | 409.96 | 192,703 | +23.45(+6.07%) |
Dec 21, 2011 | 374.53 | 389.85 | 368.62 | 386.51 | 437,038 | +12.92(+3.46%) |
Dec 20, 2011 | 355.10 | 375.98 | 354.07 | 373.59 | 459,497 | +38.51(+11.49%) |
Dec 19, 2011 | 355.87 | 356.73 | 331.99 | 335.07 | 352,000 | -16.60(-4.72%) |
Dec 16, 2011 | 350.65 | 357.67 | 342.00 | 351.68 | 427,860 | +10.01(+2.93%) |
Dec 15, 2011 | 357.84 | 359.81 | 338.67 | 341.66 | 491,244 | -3.68(-1.07%) |
Dec 14, 2011 | 362.03 | 368.19 | 340.12 | 345.34 | 627,828 | -31.24(-8.30%) |
Dec 13, 2011 | 395.67 | 408.59 | 369.05 | 376.58 | 426,262 | -8.56(-2.22%) |
Dec 12, 2011 | 397.98 | 399.26 | 369.39 | 385.14 | 379,255 | -28.59(-6.91%) |
Dec 09, 2011 | 395.84 | 418.43 | 393.70 | 413.73 | 419,700 | +25.59(+6.59%) |
Dec 08, 2011 | 413.04 | 418.61 | 383.94 | 388.14 | 538,018 | -33.89(-8.03%) |
Dec 07, 2011 | 425.20 | 431.36 | 411.67 | 422.03 | 403,207 | -8.39(-1.95%) |
Dec 06, 2011 | 429.05 | 440.77 | 420.75 | 430.42 | 243,919 | +1.71(+0.40%) |
Dec 05, 2011 | 435.12 | 444.11 | 419.12 | 428.70 | 377,133 | +14.46(+3.49%) |
Dec 02, 2011 | 428.02 | 432.04 | 412.61 | 414.24 | 389,224 | -0.60(-0.14%) |