Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 204.19 | 206.28 | 204.19 | 205.82 | 3,468 | +0.64(+0.31%) |
May 23, 2011 | 202.82 | 205.64 | 202.82 | 205.19 | 7,665 | +4.19(+2.08%) |
May 20, 2011 | 201.09 | 202.18 | 193.26 | 201.00 | 1,860 | +1.37(+0.68%) |
May 19, 2011 | 198.36 | 200.84 | 198.36 | 199.63 | 1,026 | -0.18(-0.09%) |
May 18, 2011 | 201.28 | 201.41 | 199.54 | 199.81 | 1,607 | -1.55(-0.77%) |
May 17, 2011 | 201.36 | 203.10 | 200.91 | 201.36 | 7,186 | +0.18(+0.09%) |
May 16, 2011 | 199.81 | 206.46 | 198.54 | 201.18 | 3,976 | +2.31(+1.16%) |
May 13, 2011 | 195.72 | 198.87 | 193.44 | 198.87 | 3,184 | +2.24(+1.14%) |
May 12, 2011 | 198.81 | 200.73 | 196.08 | 196.63 | 4,314 | -2.09(-1.05%) |
May 11, 2011 | 197.81 | 199.81 | 197.08 | 198.72 | 8,975 | +0.28(+0.14%) |
May 10, 2011 | 200.82 | 200.82 | 197.81 | 198.44 | 3,389 | -2.38(-1.19%) |
May 09, 2011 | 200.73 | 201.91 | 200.45 | 200.82 | 2,447 | +0.09(+0.04%) |
May 06, 2011 | 199.09 | 202.18 | 199.09 | 200.73 | 3,902 | -2.09(-1.03%) |
May 05, 2011 | 202.55 | 204.00 | 200.54 | 202.82 | 23,590 | +0.73(+0.36%) |
May 04, 2011 | 203.55 | 203.55 | 200.45 | 202.09 | 6,435 | -0.81(-0.40%) |
May 03, 2011 | 203.91 | 204.00 | 202.00 | 202.90 | 7,240 | +0.53(+0.26%) |
May 02, 2011 | 202.38 | 202.91 | 202.37 | 202.37 | 18,507 | -0.91(-0.45%) |
Apr 29, 2011 | 205.28 | 205.28 | 200.09 | 203.28 | 17,239 | -1.64(-0.80%) |
Apr 28, 2011 | 207.56 | 207.83 | 204.74 | 204.91 | 7,658 | -1.58(-0.77%) |
Apr 27, 2011 | 208.10 | 208.28 | 206.01 | 206.50 | 6,662 | -1.51(-0.73%) |
Apr 26, 2011 | 209.38 | 209.38 | 207.03 | 208.01 | 2,494 | -0.27(-0.13%) |
Apr 25, 2011 | 207.28 | 209.10 | 207.28 | 208.28 | 3,689 | -0.09(-0.04%) |
Apr 21, 2011 | 208.65 | 209.38 | 207.01 | 208.38 | 3,603 | -1.37(-0.65%) |
Apr 20, 2011 | 214.84 | 214.84 | 209.56 | 209.74 | 9,063 | -7.10(-3.28%) |
Apr 19, 2011 | 215.39 | 218.12 | 215.39 | 216.85 | 3,421 | +0.27(+0.13%) |
Apr 18, 2011 | 215.21 | 219.21 | 215.21 | 216.57 | 8,110 | +1.73(+0.81%) |
Apr 15, 2011 | 217.21 | 217.21 | 213.93 | 214.84 | 4,389 | -2.28(-1.05%) |
Apr 14, 2011 | 218.58 | 219.21 | 216.62 | 217.12 | 8,436 | +0.27(+0.13%) |
Apr 13, 2011 | 217.48 | 217.48 | 215.30 | 216.85 | 3,069 | -0.64(-0.29%) |
Apr 12, 2011 | 218.03 | 218.21 | 216.92 | 217.48 | 15,379 | +1.18(+0.55%) |
Apr 11, 2011 | 216.48 | 216.82 | 215.03 | 216.30 | 6,685 | +0.92(+0.43%) |
Apr 08, 2011 | 213.48 | 215.94 | 213.02 | 215.38 | 3,698 | +1.27(+0.59%) |
Apr 07, 2011 | 214.39 | 215.57 | 213.59 | 214.11 | 7,028 | -1.00(-0.47%) |
Apr 06, 2011 | 216.39 | 216.39 | 213.66 | 215.12 | 3,907 | -1.46(-0.67%) |
Apr 05, 2011 | 218.58 | 218.58 | 215.48 | 216.57 | 5,632 | -1.09(-0.50%) |
Apr 04, 2011 | 216.21 | 218.58 | 215.30 | 217.67 | 3,532 | +0.50(+0.23%) |
Apr 01, 2011 | 214.39 | 217.67 | 214.39 | 217.17 | 6,496 | +0.41(+0.19%) |
Mar 31, 2011 | 216.39 | 217.30 | 216.12 | 216.75 | 3,829 | +0.35(+0.16%) |
Mar 30, 2011 | 216.85 | 218.67 | 216.25 | 216.40 | 7,001 | -3.60(-1.64%) |
Mar 29, 2011 | 220.94 | 223.13 | 219.85 | 220.00 | 2,336 | -1.93(-0.87%) |
Mar 28, 2011 | 220.85 | 221.94 | 217.57 | 221.94 | 3,050 | +2.90(+1.33%) |
Mar 25, 2011 | 220.76 | 220.76 | 218.12 | 219.03 | 13,912 | -1.18(-0.54%) |
Mar 24, 2011 | 224.86 | 226.77 | 220.12 | 220.22 | 7,365 | -3.92(-1.75%) |
Mar 23, 2011 | 228.96 | 228.96 | 223.86 | 224.14 | 3,575 | -2.72(-1.20%) |
Mar 22, 2011 | 224.95 | 226.95 | 220.85 | 226.86 | 4,562 | +3.17(+1.42%) |
Mar 21, 2011 | 223.22 | 224.41 | 222.95 | 223.69 | 8,742 | -3.90(-1.71%) |
Mar 18, 2011 | 225.41 | 228.41 | 225.41 | 227.59 | 7,735 | -0.73(-0.32%) |
Mar 17, 2011 | 221.31 | 228.59 | 221.22 | 228.32 | 11,281 | +0.09(+0.04%) |
Mar 16, 2011 | 225.68 | 229.86 | 224.77 | 228.23 | 17,915 | +2.28(+1.01%) |
Mar 15, 2011 | 227.14 | 227.23 | 224.31 | 225.95 | 30,132 | +1.37(+0.61%) |
Mar 14, 2011 | 226.96 | 227.14 | 222.68 | 224.59 | 9,901 | +1.82(+0.82%) |
Mar 11, 2011 | 229.96 | 229.96 | 221.99 | 222.77 | 15,596 | -0.91(-0.41%) |
Mar 10, 2011 | 224.50 | 225.32 | 221.76 | 223.68 | 15,761 | +1.18(+0.53%) |
Mar 09, 2011 | 223.59 | 224.16 | 221.76 | 222.49 | 7,221 | -0.18(-0.08%) |
Mar 08, 2011 | 225.22 | 225.68 | 221.04 | 222.68 | 16,922 | -2.46(-1.09%) |
Mar 07, 2011 | 222.13 | 226.40 | 220.22 | 225.13 | 15,245 | +4.19(+1.90%) |
Mar 04, 2011 | 219.67 | 222.49 | 219.49 | 220.94 | 8,522 | +1.56(+0.71%) |
Mar 03, 2011 | 221.22 | 221.22 | 218.67 | 219.38 | 12,144 | -4.11(-1.84%) |
Mar 02, 2011 | 227.59 | 227.59 | 221.49 | 223.50 | 13,555 | -1.73(-0.77%) |