Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 550.23 | 556.27 | 545.95 | 547.01 | 1,131,257 | -3.02(-0.55%) |
Apr 28, 2011 | 538.87 | 551.17 | 537.58 | 550.03 | 832,187 | +10.58(+1.96%) |
Apr 27, 2011 | 538.66 | 544.56 | 534.80 | 539.45 | 729,274 | +1.76(+0.33%) |
Apr 26, 2011 | 544.94 | 546.20 | 532.37 | 537.69 | 809,284 | -6.62(-1.22%) |
Apr 25, 2011 | 547.03 | 547.91 | 542.23 | 544.31 | 567,352 | +0.36(+0.07%) |
Apr 21, 2011 | 533.14 | 544.27 | 530.36 | 543.95 | 902,732 | +12.60(+2.37%) |
Apr 20, 2011 | 530.60 | 537.00 | 530.02 | 531.35 | 1,011,282 | +5.82(+1.11%) |
Apr 19, 2011 | 517.00 | 525.57 | 512.67 | 525.53 | 821,194 | +8.75(+1.69%) |
Apr 18, 2011 | 517.28 | 517.85 | 507.55 | 516.78 | 1,016,645 | -3.29(-0.63%) |
Apr 15, 2011 | 512.88 | 520.34 | 509.35 | 520.07 | 934,245 | +7.42(+1.45%) |
Apr 14, 2011 | 511.79 | 514.00 | 508.01 | 512.65 | 959,847 | -2.16(-0.42%) |
Apr 13, 2011 | 514.25 | 516.30 | 509.50 | 514.81 | 833,492 | +2.67(+0.52%) |
Apr 12, 2011 | 509.99 | 515.00 | 505.50 | 512.14 | 945,938 | -0.31(-0.06%) |
Apr 11, 2011 | 507.86 | 512.50 | 500.47 | 512.45 | 1,074,697 | +5.63(+1.11%) |
Apr 08, 2011 | 514.00 | 515.98 | 504.55 | 506.82 | 927,065 | -2.04(-0.40%) |
Apr 07, 2011 | 506.38 | 511.85 | 502.22 | 508.86 | 956,420 | +2.59(+0.51%) |
Apr 06, 2011 | 520.00 | 521.00 | 503.54 | 506.27 | 1,306,846 | -10.67(-2.06%) |
Apr 05, 2011 | 516.65 | 522.00 | 514.81 | 516.94 | 710,584 | -1.65(-0.32%) |
Apr 04, 2011 | 515.21 | 518.68 | 509.50 | 518.59 | 884,064 | +4.74(+0.92%) |
Apr 01, 2011 | 508.18 | 515.64 | 507.83 | 513.85 | 1,393,791 | +7.41(+1.46%) |
Mar 31, 2011 | 503.02 | 509.00 | 500.60 | 506.44 | 1,087,734 | +2.44(+0.48%) |
Mar 30, 2011 | 504.00 | 506.69 | 493.63 | 504.00 | 1,237,836 | +12.31(+2.50%) |
Mar 29, 2011 | 482.84 | 493.44 | 481.00 | 491.69 | 981,828 | +7.70(+1.59%) |
Mar 28, 2011 | 488.47 | 491.36 | 483.99 | 483.99 | 771,326 | -3.01(-0.62%) |
Mar 25, 2011 | 480.13 | 490.39 | 478.15 | 487.00 | 1,236,035 | +10.99(+2.31%) |
Mar 24, 2011 | 470.52 | 478.00 | 468.00 | 476.01 | 1,191,588 | +9.75(+2.09%) |
Mar 23, 2011 | 454.55 | 467.99 | 450.06 | 466.26 | 1,174,635 | +10.56(+2.32%) |
Mar 22, 2011 | 458.00 | 462.19 | 448.72 | 455.70 | 1,331,676 | -1.23(-0.27%) |
Mar 21, 2011 | 455.80 | 458.47 | 443.12 | 456.93 | 1,032,826 | +7.39(+1.64%) |
Mar 18, 2011 | 456.88 | 457.79 | 448.50 | 449.54 | 1,352,527 | -2.65(-0.59%) |
Mar 17, 2011 | 462.50 | 462.50 | 451.77 | 452.19 | 915,491 | -3.77(-0.83%) |
Mar 16, 2011 | 459.12 | 466.53 | 450.00 | 455.96 | 1,317,101 | -5.38(-1.17%) |
Mar 15, 2011 | 451.63 | 464.35 | 451.25 | 461.34 | 1,221,532 | -2.27(-0.49%) |
Mar 14, 2011 | 459.21 | 464.50 | 455.44 | 463.61 | 896,935 | +0.42(+0.09%) |
Mar 11, 2011 | 462.20 | 466.76 | 457.30 | 463.19 | 925,441 | -1.22(-0.26%) |
Mar 10, 2011 | 461.26 | 468.69 | 457.22 | 464.41 | 1,325,851 | -4.11(-0.88%) |
Mar 09, 2011 | 464.67 | 474.36 | 464.67 | 468.52 | 1,126,887 | -0.56(-0.12%) |
Mar 08, 2011 | 464.55 | 471.70 | 460.11 | 469.08 | 1,273,467 | +2.39(+0.51%) |
Mar 07, 2011 | 470.00 | 474.74 | 459.26 | 466.69 | 1,449,990 | -2.44(-0.52%) |
Mar 04, 2011 | 462.87 | 469.74 | 461.56 | 469.13 | 1,346,961 | +4.34(+0.93%) |
Mar 03, 2011 | 453.75 | 464.80 | 453.75 | 464.79 | 1,545,673 | +15.61(+3.48%) |
Mar 02, 2011 | 443.27 | 454.49 | 443.01 | 449.18 | 1,300,032 | +3.95(+0.89%) |
Mar 01, 2011 | 450.00 | 452.24 | 440.81 | 445.23 | 1,795,141 | -8.65(-1.91%) |
Feb 28, 2011 | 460.75 | 463.99 | 450.23 | 453.88 | 1,332,871 | -6.15(-1.34%) |
Feb 25, 2011 | 465.94 | 465.97 | 459.51 | 460.03 | 1,229,801 | -2.31(-0.50%) |
Feb 24, 2011 | 466.61 | 469.40 | 453.11 | 462.34 | 4,461,488 | +36.35(+8.53%) |
Feb 23, 2011 | 433.01 | 438.88 | 416.00 | 425.99 | 2,569,917 | -7.79(-1.80%) |
Feb 22, 2011 | 443.58 | 444.91 | 430.30 | 433.78 | 1,333,163 | -15.15(-3.37%) |
Feb 18, 2011 | 455.50 | 457.58 | 446.46 | 448.93 | 968,679 | -6.34(-1.39%) |
Feb 17, 2011 | 457.79 | 462.35 | 453.95 | 455.27 | 709,679 | -2.77(-0.60%) |
Feb 16, 2011 | 457.85 | 461.60 | 455.82 | 458.04 | 658,457 | +0.84(+0.18%) |
Feb 15, 2011 | 454.00 | 464.47 | 452.54 | 457.20 | 888,106 | +0.19(+0.04%) |
Feb 14, 2011 | 458.00 | 459.57 | 453.53 | 457.01 | 666,856 | +1.62(+0.36%) |
Feb 11, 2011 | 450.73 | 457.73 | 448.55 | 455.38 | 1,167,239 | -0.05(-0.01%) |
Feb 10, 2011 | 449.69 | 456.50 | 445.22 | 455.43 | 1,100,027 | +4.32(+0.96%) |
Feb 09, 2011 | 441.96 | 459.10 | 440.44 | 451.11 | 1,364,499 | +8.36(+1.89%) |
Feb 08, 2011 | 435.94 | 443.40 | 435.27 | 442.75 | 801,473 | +5.55(+1.27%) |
Feb 07, 2011 | 436.00 | 441.62 | 431.06 | 437.20 | 951,821 | +3.77(+0.87%) |
Feb 04, 2011 | 436.98 | 440.00 | 433.03 | 433.43 | 1,114,234 | -2.56(-0.59%) |
Feb 03, 2011 | 435.48 | 441.00 | 435.25 | 435.99 | 778,272 | -1.20(-0.27%) |
Feb 02, 2011 | 435.34 | 441.79 | 435.32 | 437.19 | 559,596 | -0.74(-0.17%) |