Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 381.71 | 382.93 | 375.00 | 377.81 | 3,441 | -3.51(-0.92%) |
Mar 30, 2011 | 381.32 | 381.32 | 381.32 | 381.32 | 3,575 | +3.23(+0.86%) |
Mar 29, 2011 | 376.28 | 380.00 | 376.28 | 378.09 | 3,680 | -1.91(-0.50%) |
Mar 28, 2011 | 378.34 | 382.89 | 375.54 | 380.00 | 7,956 | +2.00(+0.53%) |
Mar 25, 2011 | 368.86 | 382.00 | 368.86 | 378.00 | 8,224 | +4.46(+1.19%) |
Mar 24, 2011 | 379.76 | 382.77 | 365.54 | 373.54 | 13,084 | -5.56(-1.47%) |
Mar 23, 2011 | 370.87 | 380.00 | 367.50 | 379.10 | 3,577 | +7.21(+1.94%) |
Mar 22, 2011 | 373.12 | 374.26 | 370.00 | 371.89 | 3,126 | -4.11(-1.09%) |
Mar 21, 2011 | 381.01 | 381.58 | 373.92 | 376.00 | 13,932 | +3.18(+0.85%) |
Mar 18, 2011 | 366.97 | 374.00 | 366.97 | 372.82 | 4,683 | +4.82(+1.31%) |
Mar 17, 2011 | 365.82 | 369.94 | 363.56 | 368.00 | 3,025 | +4.00(+1.10%) |
Mar 16, 2011 | 357.36 | 367.20 | 357.04 | 364.00 | 41,366 | +6.31(+1.76%) |
Mar 15, 2011 | 352.35 | 360.26 | 351.00 | 357.69 | 14,008 | -1.33(-0.37%) |
Mar 14, 2011 | 363.05 | 364.50 | 358.00 | 359.03 | 7,798 | -6.02(-1.65%) |
Mar 11, 2011 | 359.84 | 365.05 | 355.88 | 365.05 | 9,441 | +3.94(+1.09%) |
Mar 10, 2011 | 365.57 | 370.74 | 360.00 | 361.11 | 15,451 | -5.95(-1.62%) |
Mar 09, 2011 | 375.58 | 375.58 | 365.47 | 367.06 | 12,613 | -4.14(-1.12%) |
Mar 08, 2011 | 375.18 | 380.43 | 369.88 | 371.20 | 14,529 | -4.87(-1.29%) |
Mar 07, 2011 | 381.87 | 384.72 | 376.07 | 376.07 | 6,936 | -4.43(-1.17%) |
Mar 04, 2011 | 382.04 | 384.35 | 379.16 | 380.50 | 5,426 | -0.50(-0.13%) |
Mar 03, 2011 | 384.05 | 389.51 | 381.00 | 381.00 | 12,390 | -6.38(-1.65%) |
Mar 02, 2011 | 385.77 | 387.38 | 381.90 | 387.38 | 7,133 | +1.41(+0.37%) |
Mar 01, 2011 | 383.81 | 387.22 | 383.35 | 385.97 | 5,550 | -2.12(-0.55%) |
Feb 28, 2011 | 390.11 | 390.11 | 383.03 | 388.09 | 7,141 | +4.49(+1.17%) |
Feb 25, 2011 | 380.00 | 385.42 | 376.37 | 383.60 | 7,856 | +3.61(+0.95%) |
Feb 24, 2011 | 383.11 | 384.50 | 379.20 | 379.99 | 5,072 | +3.99(+1.06%) |
Feb 23, 2011 | 382.97 | 384.00 | 376.00 | 376.00 | 8,850 | -7.65(-2.00%) |
Feb 22, 2011 | 385.59 | 388.18 | 382.90 | 383.65 | 6,806 | -1.83(-0.47%) |
Feb 18, 2011 | 388.12 | 390.94 | 384.23 | 385.49 | 28,831 | -18.03(-4.47%) |
Feb 17, 2011 | 392.85 | 403.51 | 390.68 | 403.51 | 3,947 | +11.42(+2.91%) |
Feb 16, 2011 | 394.97 | 395.53 | 390.75 | 392.09 | 7,860 | -2.65(-0.67%) |
Feb 15, 2011 | 393.94 | 397.12 | 390.00 | 394.74 | 2,513 | +4.00(+1.02%) |
Feb 14, 2011 | 400.28 | 400.41 | 390.74 | 390.74 | 3,695 | -5.71(-1.44%) |
Feb 11, 2011 | 391.67 | 401.61 | 391.67 | 396.45 | 3,173 | +3.72(+0.95%) |
Feb 10, 2011 | 392.60 | 394.57 | 390.00 | 392.73 | 4,355 | -0.27(-0.07%) |
Feb 09, 2011 | 395.35 | 397.34 | 391.08 | 393.00 | 3,627 | -2.82(-0.71%) |
Feb 08, 2011 | 390.63 | 396.58 | 385.85 | 395.82 | 8,231 | +7.24(+1.86%) |
Feb 07, 2011 | 384.00 | 393.03 | 384.00 | 388.58 | 7,833 | +3.58(+0.93%) |
Feb 04, 2011 | 385.25 | 386.86 | 380.81 | 385.00 | 4,180 | +1.14(+0.30%) |
Feb 03, 2011 | 385.74 | 387.33 | 383.27 | 383.86 | 2,811 | -3.47(-0.90%) |
Feb 02, 2011 | 387.71 | 389.33 | 385.50 | 387.33 | 5,217 | -0.02(-0.01%) |
Feb 01, 2011 | 384.94 | 389.72 | 383.15 | 387.35 | 3,229 | +5.50(+1.44%) |
Jan 31, 2011 | 389.36 | 390.08 | 379.00 | 381.85 | 9,392 | -1.15(-0.30%) |
Jan 28, 2011 | 389.00 | 389.80 | 383.00 | 383.00 | 3,632 | -4.59(-1.18%) |
Jan 27, 2011 | 386.23 | 388.26 | 385.00 | 387.59 | 3,566 | +3.59(+0.94%) |
Jan 26, 2011 | 387.66 | 390.61 | 383.15 | 384.00 | 3,885 | -2.73(-0.71%) |
Jan 25, 2011 | 388.00 | 389.29 | 385.00 | 386.73 | 4,978 | -2.77(-0.71%) |
Jan 24, 2011 | 381.44 | 390.83 | 380.84 | 389.50 | 10,581 | +8.09(+2.12%) |
Jan 21, 2011 | 392.96 | 396.37 | 381.07 | 381.41 | 9,684 | -7.11(-1.83%) |
Jan 20, 2011 | 390.03 | 392.88 | 388.00 | 388.52 | 8,843 | -1.68(-0.43%) |
Jan 19, 2011 | 395.55 | 396.68 | 390.00 | 390.20 | 8,252 | -5.80(-1.46%) |
Jan 18, 2011 | 404.85 | 404.85 | 395.00 | 396.00 | 7,077 | -5.88(-1.46%) |
Jan 14, 2011 | 405.20 | 408.71 | 395.00 | 401.88 | 8,130 | -3.12(-0.77%) |
Jan 13, 2011 | 411.94 | 413.12 | 405.00 | 405.00 | 8,813 | -7.75(-1.88%) |
Jan 12, 2011 | 410.63 | 413.60 | 410.29 | 412.75 | 3,288 | +4.22(+1.03%) |
Jan 11, 2011 | 413.18 | 413.22 | 407.68 | 408.53 | 5,909 | -2.22(-0.54%) |
Jan 10, 2011 | 410.11 | 411.88 | 404.36 | 410.75 | 3,303 | +3.74(+0.92%) |
Jan 07, 2011 | 412.65 | 413.31 | 405.42 | 407.01 | 7,264 | -2.63(-0.64%) |
Jan 06, 2011 | 411.24 | 411.24 | 407.05 | 409.64 | 2,926 | -0.61(-0.15%) |
Jan 05, 2011 | 413.95 | 416.16 | 408.50 | 410.25 | 7,778 | -6.25(-1.50%) |
Jan 04, 2011 | 412.09 | 417.14 | 410.76 | 416.50 | 3,208 | +4.50(+1.09%) |