Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 315.44 | 318.48 | 314.96 | 317.44 | 609,140 | +0.48(+0.15%) |
Apr 27, 2012 | 316.40 | 318.00 | 315.04 | 316.96 | 419,935 | +0.72(+0.23%) |
Apr 26, 2012 | 315.52 | 317.72 | 315.04 | 316.24 | 669,110 | +0.96(+0.30%) |
Apr 25, 2012 | 314.64 | 316.72 | 312.32 | 315.28 | 1,070,062 | +1.92(+0.61%) |
Apr 24, 2012 | 314.96 | 315.12 | 312.10 | 313.36 | 517,842 | +1.12(+0.36%) |
Apr 23, 2012 | 309.84 | 312.40 | 308.40 | 312.24 | 693,893 | -2.88(-0.91%) |
Apr 20, 2012 | 316.08 | 316.88 | 312.92 | 315.12 | 670,576 | +3.44(+1.10%) |
Apr 19, 2012 | 312.32 | 313.12 | 309.36 | 311.68 | 689,085 | -0.72(-0.23%) |
Apr 18, 2012 | 315.76 | 316.56 | 310.88 | 312.40 | 641,914 | -4.72(-1.49%) |
Apr 17, 2012 | 318.64 | 319.12 | 316.32 | 317.12 | 675,909 | +3.68(+1.17%) |
Apr 16, 2012 | 313.04 | 314.48 | 309.84 | 313.44 | 720,331 | +0.24(+0.08%) |
Apr 13, 2012 | 314.00 | 314.64 | 312.16 | 313.20 | 509,093 | -2.32(-0.74%) |
Apr 12, 2012 | 313.20 | 317.12 | 313.04 | 315.52 | 724,196 | +3.44(+1.10%) |
Apr 11, 2012 | 309.44 | 313.84 | 308.64 | 312.08 | 1,029,082 | +4.00(+1.30%) |
Apr 10, 2012 | 311.04 | 313.38 | 306.49 | 308.08 | 822,578 | -3.68(-1.18%) |
Apr 09, 2012 | 308.48 | 312.32 | 306.88 | 311.76 | 715,494 | -2.32(-0.74%) |
Apr 05, 2012 | 309.84 | 314.80 | 309.68 | 314.08 | 532,285 | +3.36(+1.08%) |
Apr 04, 2012 | 312.96 | 313.84 | 307.76 | 310.72 | 1,086,672 | -6.56(-2.07%) |
Apr 03, 2012 | 319.60 | 320.16 | 315.44 | 317.28 | 628,639 | -2.96(-0.92%) |
Apr 02, 2012 | 311.44 | 321.04 | 311.04 | 320.24 | 959,404 | +6.40(+2.04%) |
Mar 30, 2012 | 315.04 | 317.04 | 312.96 | 313.84 | 735,528 | -0.48(-0.15%) |
Mar 29, 2012 | 320.24 | 320.96 | 310.96 | 314.32 | 1,600,485 | -7.20(-2.24%) |
Mar 28, 2012 | 321.04 | 321.60 | 318.80 | 321.52 | 1,227,505 | -4.16(-1.28%) |
Mar 27, 2012 | 326.80 | 328.00 | 324.33 | 325.68 | 930,963 | -0.48(-0.15%) |
Mar 26, 2012 | 325.68 | 326.72 | 324.64 | 326.16 | 542,296 | +0.64(+0.20%) |
Mar 23, 2012 | 321.68 | 329.68 | 320.32 | 325.52 | 2,200,063 | +4.40(+1.37%) |
Mar 22, 2012 | 319.20 | 321.44 | 318.24 | 321.12 | 1,327,446 | -4.16(-1.28%) |
Mar 21, 2012 | 324.24 | 327.76 | 323.44 | 325.28 | 1,052,387 | +1.84(+0.57%) |
Mar 20, 2012 | 326.24 | 326.40 | 321.84 | 323.44 | 1,215,912 | -6.88(-2.08%) |
Mar 19, 2012 | 329.52 | 331.02 | 328.64 | 330.32 | 724,177 | +2.08(+0.63%) |
Mar 16, 2012 | 323.44 | 329.35 | 322.72 | 328.24 | 1,076,700 | +6.00(+1.86%) |
Mar 15, 2012 | 323.28 | 324.48 | 317.60 | 322.24 | 3,413,061 | -1.04(-0.32%) |
Mar 14, 2012 | 325.36 | 327.52 | 321.76 | 323.28 | 1,092,728 | -3.36(-1.03%) |
Mar 13, 2012 | 324.64 | 328.48 | 323.52 | 326.64 | 893,367 | +1.04(+0.32%) |
Mar 12, 2012 | 324.48 | 326.08 | 322.40 | 325.60 | 645,034 | -3.12(-0.95%) |
Mar 09, 2012 | 326.48 | 330.88 | 325.92 | 328.72 | 936,014 | +2.16(+0.66%) |
Mar 08, 2012 | 325.44 | 328.00 | 323.84 | 326.56 | 911,324 | +1.68(+0.52%) |
Mar 07, 2012 | 320.24 | 325.92 | 319.28 | 324.88 | 1,109,284 | +3.84(+1.20%) |
Mar 06, 2012 | 320.80 | 323.24 | 319.76 | 321.04 | 1,261,472 | -6.72(-2.05%) |
Mar 05, 2012 | 327.44 | 327.92 | 324.56 | 327.76 | 924,793 | +1.60(+0.49%) |
Mar 02, 2012 | 330.24 | 330.56 | 323.84 | 326.16 | 1,930,553 | -7.84(-2.35%) |
Mar 01, 2012 | 329.12 | 338.40 | 326.56 | 334.00 | 3,071,913 | +6.64(+2.03%) |
Feb 29, 2012 | 326.80 | 328.56 | 320.80 | 327.36 | 2,474,514 | +1.04(+0.32%) |
Feb 28, 2012 | 330.96 | 332.88 | 325.28 | 326.32 | 1,242,868 | -3.12(-0.95%) |
Feb 27, 2012 | 332.24 | 334.80 | 328.24 | 329.44 | 1,417,051 | -6.64(-1.98%) |
Feb 24, 2012 | 332.80 | 336.56 | 330.40 | 336.08 | 1,504,425 | +5.12(+1.55%) |
Feb 23, 2012 | 324.48 | 331.28 | 322.80 | 330.96 | 1,214,879 | +6.24(+1.92%) |
Feb 22, 2012 | 324.00 | 326.64 | 323.44 | 324.72 | 1,106,003 | +0.00(+0.00%) |
Feb 21, 2012 | 321.04 | 325.92 | 320.32 | 324.72 | 1,420,597 | +6.72(+2.11%) |
Feb 17, 2012 | 317.68 | 318.00 | 315.40 | 318.00 | 987,030 | +3.76(+1.20%) |
Feb 16, 2012 | 312.24 | 315.20 | 311.44 | 314.24 | 794,995 | +0.80(+0.26%) |
Feb 15, 2012 | 312.48 | 313.44 | 310.96 | 313.44 | 1,107,070 | +2.72(+0.88%) |
Feb 14, 2012 | 312.48 | 312.80 | 308.08 | 310.72 | 1,052,250 | +1.20(+0.39%) |
Feb 13, 2012 | 308.08 | 310.32 | 305.20 | 309.52 | 1,800,999 | +5.36(+1.76%) |
Feb 10, 2012 | 300.40 | 304.16 | 300.08 | 304.16 | 751,188 | -2.48(-0.81%) |
Feb 09, 2012 | 307.12 | 307.84 | 305.20 | 306.64 | 582,931 | +2.32(+0.76%) |
Feb 08, 2012 | 306.88 | 307.52 | 301.52 | 304.32 | 1,130,718 | +0.72(+0.24%) |
Feb 07, 2012 | 296.56 | 304.64 | 296.32 | 303.60 | 1,279,621 | +4.96(+1.66%) |
Feb 06, 2012 | 298.64 | 300.24 | 297.04 | 298.64 | 765,754 | -2.08(-0.69%) |
Feb 03, 2012 | 297.92 | 301.36 | 296.56 | 300.72 | 1,431,069 | +3.68(+1.24%) |
Feb 02, 2012 | 297.28 | 298.56 | 293.40 | 297.04 | 1,146,971 | -2.00(-0.67%) |