Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 317.40 | 320.35 | 308.55 | 311.13 | 22,652 | -5.90(-1.86%) |
Feb 28, 2012 | 319.98 | 321.45 | 312.61 | 317.03 | 13,791 | -2.95(-0.92%) |
Feb 27, 2012 | 315.19 | 322.93 | 314.08 | 319.98 | 12,217 | +0.00(+0.00%) |
Feb 24, 2012 | 321.09 | 324.77 | 316.29 | 319.98 | 26,671 | -0.74(-0.23%) |
Feb 23, 2012 | 320.35 | 326.25 | 302.29 | 320.72 | 24,037 | -3.69(-1.14%) |
Feb 22, 2012 | 324.04 | 327.35 | 320.72 | 324.40 | 25,135 | +0.74(+0.23%) |
Feb 21, 2012 | 350.21 | 350.21 | 322.56 | 323.67 | 13,780 | -6.27(-1.90%) |
Feb 17, 2012 | 331.78 | 332.51 | 329.20 | 329.93 | 8,429 | -1.84(-0.56%) |
Feb 16, 2012 | 326.98 | 334.73 | 324.40 | 331.78 | 16,693 | +3.69(+1.12%) |
Feb 15, 2012 | 331.41 | 331.78 | 325.88 | 328.09 | 10,254 | -1.48(-0.45%) |
Feb 14, 2012 | 339.89 | 342.82 | 328.16 | 329.56 | 11,087 | -11.80(-3.46%) |
Feb 13, 2012 | 344.31 | 347.63 | 339.89 | 341.36 | 8,718 | +1.11(+0.33%) |
Feb 10, 2012 | 343.57 | 346.15 | 337.68 | 340.25 | 8,844 | -8.48(-2.43%) |
Feb 09, 2012 | 361.64 | 365.32 | 348.73 | 348.73 | 8,910 | -11.80(-3.27%) |
Feb 08, 2012 | 359.06 | 364.59 | 355.97 | 360.53 | 7,181 | +1.84(+0.51%) |
Feb 07, 2012 | 359.06 | 364.22 | 356.84 | 358.69 | 10,524 | -1.47(-0.41%) |
Feb 06, 2012 | 350.95 | 360.90 | 350.95 | 360.16 | 8,331 | +7.00(+1.98%) |
Feb 03, 2012 | 352.42 | 358.69 | 349.47 | 353.16 | 14,810 | +6.27(+1.81%) |
Feb 02, 2012 | 340.99 | 349.47 | 340.28 | 346.89 | 6,801 | +6.64(+1.95%) |
Feb 01, 2012 | 336.20 | 345.79 | 336.20 | 340.25 | 18,108 | +8.11(+2.44%) |
Jan 31, 2012 | 334.73 | 336.94 | 327.72 | 332.14 | 11,603 | -1.48(-0.44%) |
Jan 30, 2012 | 333.62 | 339.52 | 328.09 | 333.62 | 9,067 | -3.69(-1.09%) |
Jan 27, 2012 | 334.36 | 339.52 | 333.62 | 337.31 | 12,712 | +0.00(+0.00%) |
Jan 26, 2012 | 338.04 | 342.47 | 333.62 | 337.31 | 8,896 | +1.84(+0.55%) |
Jan 25, 2012 | 328.83 | 340.99 | 325.51 | 335.46 | 27,597 | +4.79(+1.45%) |
Jan 24, 2012 | 318.87 | 333.62 | 317.77 | 330.67 | 17,562 | +8.48(+2.63%) |
Jan 23, 2012 | 314.82 | 322.69 | 313.35 | 322.19 | 15,238 | +8.48(+2.70%) |
Jan 20, 2012 | 309.29 | 314.45 | 308.92 | 313.71 | 11,512 | +4.79(+1.55%) |
Jan 19, 2012 | 312.61 | 312.61 | 307.81 | 308.92 | 8,928 | -0.74(-0.24%) |
Jan 18, 2012 | 301.92 | 315.19 | 300.44 | 309.66 | 15,978 | +7.74(+2.56%) |
Jan 17, 2012 | 298.60 | 306.52 | 298.60 | 301.92 | 12,216 | +7.37(+2.50%) |
Jan 13, 2012 | 287.91 | 297.12 | 287.91 | 294.54 | 9,101 | +1.47(+0.50%) |
Jan 12, 2012 | 296.39 | 296.39 | 286.43 | 293.07 | 8,899 | -2.21(-0.75%) |
Jan 11, 2012 | 293.07 | 295.46 | 289.01 | 295.28 | 10,867 | +1.11(+0.38%) |
Jan 10, 2012 | 299.70 | 301.55 | 293.44 | 294.18 | 16,504 | -0.37(-0.13%) |
Jan 09, 2012 | 297.12 | 297.12 | 289.01 | 294.54 | 7,206 | -0.37(-0.13%) |
Jan 06, 2012 | 298.97 | 300.44 | 293.44 | 294.91 | 7,944 | -4.42(-1.48%) |
Jan 05, 2012 | 295.28 | 299.70 | 293.07 | 299.34 | 8,823 | +2.58(+0.87%) |
Jan 04, 2012 | 289.38 | 299.34 | 289.38 | 296.76 | 7,396 | +1.84(+0.62%) |
Dec 30, 2011 | 298.60 | 300.81 | 294.91 | 294.91 | 8,907 | -3.69(-1.23%) |
Dec 29, 2011 | 296.02 | 302.29 | 291.96 | 298.60 | 13,496 | +3.32(+1.12%) |
Dec 28, 2011 | 305.60 | 305.97 | 295.28 | 295.28 | 6,766 | -11.80(-3.84%) |
Dec 27, 2011 | 304.89 | 309.63 | 303.07 | 307.08 | 4,244 | +1.46(+0.48%) |
Dec 23, 2011 | 307.44 | 308.90 | 302.34 | 305.62 | 6,471 | +13.11(+4.48%) |
Dec 21, 2011 | 292.87 | 298.33 | 290.32 | 292.51 | 14,632 | -2.91(-0.99%) |
Dec 20, 2011 | 284.86 | 295.42 | 284.86 | 295.42 | 16,360 | +17.12(+6.15%) |
Dec 19, 2011 | 290.32 | 290.32 | 276.12 | 278.30 | 16,932 | -10.20(-3.54%) |
Dec 16, 2011 | 289.59 | 292.14 | 283.04 | 288.50 | 22,717 | +2.55(+0.89%) |
Dec 15, 2011 | 286.68 | 289.59 | 283.40 | 285.95 | 20,499 | +3.28(+1.16%) |
Dec 14, 2011 | 292.87 | 296.51 | 281.94 | 282.67 | 22,843 | -14.21(-4.79%) |
Dec 13, 2011 | 310.36 | 313.27 | 294.69 | 296.88 | 16,077 | -10.20(-3.32%) |
Dec 12, 2011 | 313.27 | 314.00 | 300.52 | 307.08 | 16,587 | -8.74(-2.77%) |
Dec 09, 2011 | 306.71 | 317.64 | 305.99 | 315.82 | 41,433 | +10.93(+3.58%) |
Dec 08, 2011 | 304.16 | 310.72 | 302.71 | 304.89 | 29,825 | -2.55(-0.83%) |
Dec 07, 2011 | 295.42 | 308.17 | 291.78 | 307.44 | 25,089 | +9.47(+3.18%) |
Dec 06, 2011 | 303.80 | 303.80 | 297.24 | 297.97 | 11,662 | -5.46(-1.80%) |
Dec 05, 2011 | 299.79 | 303.44 | 295.42 | 303.44 | 24,675 | +10.20(+3.48%) |
Dec 02, 2011 | 288.50 | 293.96 | 285.22 | 293.24 | 17,552 | +9.11(+3.20%) |