Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 252.04 | 258.98 | 250.72 | 257.47 | 110,974 | +7.88(+3.16%) |
Mar 29, 2012 | 245.66 | 251.94 | 243.78 | 249.60 | 158,988 | +2.06(+0.83%) |
Mar 28, 2012 | 255.22 | 255.22 | 244.25 | 247.54 | 106,222 | -4.78(-1.89%) |
Mar 27, 2012 | 256.26 | 258.23 | 248.94 | 252.32 | 78,490 | -3.66(-1.43%) |
Mar 26, 2012 | 255.22 | 258.04 | 252.79 | 255.97 | 63,317 | +3.09(+1.22%) |
Mar 23, 2012 | 253.16 | 253.25 | 245.38 | 252.88 | 74,846 | -0.28(-0.11%) |
Mar 22, 2012 | 258.69 | 258.79 | 250.91 | 253.16 | 202,132 | -9.94(-3.78%) |
Mar 21, 2012 | 267.98 | 268.35 | 262.07 | 263.10 | 144,120 | -5.06(-1.89%) |
Mar 20, 2012 | 268.16 | 269.57 | 264.32 | 268.16 | 170,250 | +3.84(+1.45%) |
Mar 19, 2012 | 260.10 | 266.10 | 257.94 | 264.32 | 70,487 | +4.78(+1.84%) |
Mar 16, 2012 | 262.07 | 265.26 | 257.76 | 259.54 | 111,512 | -1.97(-0.75%) |
Mar 15, 2012 | 244.72 | 262.44 | 243.69 | 261.51 | 106,461 | +17.44(+7.15%) |
Mar 14, 2012 | 252.13 | 252.50 | 243.60 | 244.07 | 193,983 | -7.13(-2.84%) |
Mar 13, 2012 | 253.82 | 256.07 | 248.10 | 251.19 | 85,729 | -2.06(-0.81%) |
Mar 12, 2012 | 257.19 | 261.60 | 252.04 | 253.25 | 83,169 | -3.66(-1.42%) |
Mar 09, 2012 | 262.63 | 262.82 | 256.44 | 256.91 | 109,734 | -6.00(-2.28%) |
Mar 08, 2012 | 253.44 | 263.66 | 252.69 | 262.91 | 99,421 | +12.38(+4.94%) |
Mar 07, 2012 | 242.19 | 253.63 | 242.19 | 250.54 | 86,397 | +8.44(+3.49%) |
Mar 06, 2012 | 250.25 | 250.25 | 242.10 | 242.10 | 157,205 | -10.88(-4.30%) |
Mar 05, 2012 | 254.47 | 258.98 | 252.79 | 252.97 | 147,474 | -0.56(-0.22%) |
Mar 02, 2012 | 246.41 | 260.29 | 246.13 | 253.54 | 108,109 | +8.34(+3.40%) |
Mar 01, 2012 | 247.63 | 251.38 | 243.41 | 245.19 | 57,098 | -3.38(-1.36%) |
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%) |