Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 273.88 | 276.09 | 271.38 | 272.01 | 99,505 | -0.42(-0.15%) |
May 23, 2011 | 278.95 | 279.67 | 271.16 | 272.43 | 145,971 | -9.52(-3.38%) |
May 20, 2011 | 284.31 | 284.31 | 280.70 | 281.95 | 99,761 | -1.78(-0.63%) |
May 19, 2011 | 282.20 | 289.12 | 282.13 | 283.73 | 132,754 | +0.40(+0.14%) |
May 18, 2011 | 271.63 | 283.77 | 271.63 | 283.33 | 185,496 | +11.42(+4.20%) |
May 17, 2011 | 277.52 | 280.47 | 269.10 | 271.91 | 136,363 | -7.29(-2.61%) |
May 16, 2011 | 279.79 | 282.93 | 278.45 | 279.20 | 75,565 | -3.00(-1.06%) |
May 13, 2011 | 288.32 | 289.63 | 281.06 | 282.20 | 99,788 | -7.38(-2.55%) |
May 12, 2011 | 277.56 | 291.75 | 277.29 | 289.59 | 101,099 | +9.47(+3.38%) |
May 11, 2011 | 281.29 | 285.77 | 276.74 | 280.12 | 127,636 | -1.17(-0.42%) |
May 10, 2011 | 282.74 | 283.17 | 278.15 | 281.29 | 40,034 | +0.49(+0.18%) |
May 09, 2011 | 279.49 | 281.52 | 276.95 | 280.80 | 57,172 | +1.31(+0.47%) |
May 06, 2011 | 281.50 | 283.21 | 276.56 | 279.49 | 68,099 | +2.11(+0.76%) |
May 05, 2011 | 281.31 | 284.10 | 276.11 | 277.38 | 179,220 | -4.85(-1.72%) |
May 04, 2011 | 284.88 | 287.31 | 271.28 | 282.23 | 213,344 | -2.20(-0.77%) |
May 03, 2011 | 293.01 | 293.93 | 281.01 | 284.43 | 97,789 | -10.01(-3.40%) |
May 02, 2011 | 294.39 | 294.84 | 293.27 | 294.44 | 79,049 | +1.92(+0.66%) |
Apr 29, 2011 | 294.14 | 294.98 | 288.98 | 292.52 | 77,797 | -1.08(-0.37%) |
Apr 28, 2011 | 299.97 | 302.39 | 292.59 | 293.60 | 178,574 | -6.89(-2.29%) |
Apr 27, 2011 | 288.37 | 309.09 | 287.36 | 300.49 | 524,210 | +22.25(+7.99%) |
Apr 26, 2011 | 277.24 | 285.77 | 276.95 | 278.24 | 146,635 | +0.91(+0.33%) |
Apr 25, 2011 | 278.03 | 280.75 | 276.04 | 277.33 | 49,791 | +1.06(+0.38%) |
Apr 21, 2011 | 279.98 | 281.20 | 274.56 | 276.27 | 89,137 | -2.02(-0.72%) |
Apr 20, 2011 | 273.58 | 278.92 | 273.27 | 278.29 | 138,729 | +5.72(+2.10%) |
Apr 19, 2011 | 271.91 | 275.57 | 270.11 | 272.57 | 90,450 | -0.07(-0.03%) |
Apr 18, 2011 | 271.38 | 273.86 | 268.40 | 272.64 | 96,491 | -0.89(-0.33%) |
Apr 15, 2011 | 269.85 | 277.09 | 267.86 | 273.53 | 148,529 | +3.42(+1.27%) |
Apr 14, 2011 | 265.40 | 273.34 | 264.88 | 270.11 | 146,492 | +3.38(+1.27%) |
Apr 13, 2011 | 266.40 | 267.98 | 263.90 | 266.73 | 114,294 | +2.09(+0.79%) |
Apr 12, 2011 | 270.93 | 271.52 | 261.18 | 264.65 | 179,877 | -6.78(-2.50%) |
Apr 11, 2011 | 277.38 | 277.38 | 270.74 | 271.42 | 116,589 | -5.39(-1.95%) |
Apr 08, 2011 | 280.07 | 281.76 | 273.81 | 276.81 | 321,215 | -4.10(-1.46%) |
Apr 07, 2011 | 269.57 | 281.17 | 268.63 | 280.92 | 378,597 | +10.57(+3.91%) |
Apr 06, 2011 | 253.75 | 271.52 | 253.21 | 270.34 | 542,405 | +24.05(+9.77%) |
Apr 05, 2011 | 242.59 | 247.58 | 241.63 | 246.29 | 155,550 | +2.79(+1.15%) |
Apr 04, 2011 | 243.34 | 244.79 | 239.71 | 243.50 | 70,676 | +0.63(+0.26%) |
Apr 01, 2011 | 238.35 | 244.84 | 236.26 | 242.87 | 133,523 | +8.30(+3.54%) |
Mar 31, 2011 | 232.98 | 237.22 | 231.88 | 234.57 | 134,727 | +0.21(+0.09%) |
Mar 30, 2011 | 234.36 | 234.36 | 234.36 | 234.36 | 104,882 | +2.48(+1.07%) |
Mar 29, 2011 | 226.20 | 232.86 | 226.20 | 231.88 | 110,224 | +3.42(+1.50%) |
Mar 28, 2011 | 229.67 | 232.51 | 227.66 | 228.46 | 107,171 | -1.12(-0.49%) |
Mar 25, 2011 | 231.69 | 232.42 | 223.93 | 229.58 | 241,440 | -2.02(-0.87%) |
Mar 24, 2011 | 231.99 | 236.40 | 230.75 | 231.60 | 211,914 | -0.40(-0.17%) |
Mar 23, 2011 | 228.53 | 232.81 | 227.19 | 231.99 | 312,279 | +3.49(+1.53%) |
Mar 22, 2011 | 226.86 | 229.25 | 225.01 | 228.50 | 224,436 | +0.73(+0.32%) |
Mar 21, 2011 | 226.32 | 228.10 | 225.95 | 227.78 | 219,128 | +12.99(+6.05%) |
Mar 18, 2011 | 218.49 | 218.94 | 213.66 | 214.79 | 77,715 | -2.04(-0.94%) |
Mar 17, 2011 | 217.58 | 219.72 | 215.91 | 216.83 | 159,097 | +2.86(+1.34%) |
Mar 16, 2011 | 216.73 | 222.69 | 208.30 | 213.97 | 309,070 | -3.54(-1.63%) |
Mar 15, 2011 | 219.85 | 220.37 | 217.46 | 217.51 | 263,167 | -1.99(-0.91%) |
Mar 14, 2011 | 218.49 | 224.09 | 216.94 | 219.50 | 200,420 | -0.94(-0.43%) |
Mar 11, 2011 | 208.88 | 220.74 | 208.88 | 220.44 | 182,465 | +9.96(+4.73%) |
Mar 10, 2011 | 210.59 | 212.00 | 203.51 | 210.48 | 419,796 | -2.81(-1.32%) |
Mar 09, 2011 | 215.26 | 215.26 | 212.33 | 213.29 | 131,908 | -1.20(-0.56%) |
Mar 08, 2011 | 219.17 | 219.17 | 214.11 | 214.48 | 87,669 | -3.75(-1.72%) |
Mar 07, 2011 | 221.89 | 221.89 | 216.04 | 218.23 | 69,173 | -2.77(-1.25%) |
Mar 04, 2011 | 225.17 | 225.17 | 220.62 | 221.00 | 52,796 | -4.38(-1.95%) |
Mar 03, 2011 | 224.54 | 225.74 | 223.63 | 225.38 | 37,524 | +2.41(+1.08%) |
Mar 02, 2011 | 219.62 | 223.95 | 218.33 | 222.97 | 61,028 | +4.29(+1.96%) |