Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 391.29 | 398.24 | 385.58 | 398.24 | 7,552 | +2.24(+0.57%) |
May 23, 2011 | 393.00 | 400.08 | 390.00 | 396.00 | 1,894 | +0.84(+0.21%) |
May 20, 2011 | 400.85 | 402.58 | 394.21 | 395.16 | 2,638 | -8.14(-2.02%) |
May 19, 2011 | 406.72 | 408.53 | 402.42 | 403.30 | 1,597 | -1.70(-0.42%) |
May 18, 2011 | 402.28 | 410.22 | 401.41 | 405.00 | 2,706 | +0.97(+0.24%) |
May 17, 2011 | 400.75 | 404.03 | 398.00 | 404.03 | 3,452 | +0.12(+0.03%) |
May 16, 2011 | 406.88 | 410.93 | 402.17 | 403.91 | 5,470 | -2.34(-0.58%) |
May 13, 2011 | 410.79 | 410.79 | 403.32 | 406.25 | 4,659 | -3.75(-0.91%) |
May 12, 2011 | 404.21 | 413.04 | 403.96 | 410.00 | 4,236 | +1.85(+0.45%) |
May 11, 2011 | 406.30 | 410.63 | 405.00 | 408.15 | 5,479 | +0.60(+0.15%) |
May 10, 2011 | 407.95 | 408.81 | 403.38 | 407.55 | 17,589 | +1.76(+0.43%) |
May 09, 2011 | 409.69 | 409.69 | 403.21 | 405.79 | 2,306 | -2.18(-0.54%) |
May 06, 2011 | 406.57 | 408.60 | 403.35 | 407.97 | 2,587 | +3.55(+0.88%) |
May 05, 2011 | 402.60 | 407.00 | 397.90 | 404.42 | 5,403 | -3.32(-0.81%) |
May 04, 2011 | 393.03 | 407.90 | 393.03 | 407.74 | 8,200 | +7.77(+1.94%) |
May 03, 2011 | 400.00 | 409.47 | 397.02 | 399.97 | 10,937 | -5.91(-1.46%) |
May 02, 2011 | 406.00 | 410.04 | 403.10 | 405.88 | 14,615 | +2.88(+0.71%) |
Apr 29, 2011 | 392.44 | 403.00 | 376.94 | 403.00 | 12,330 | +3.00(+0.75%) |
Apr 28, 2011 | 403.98 | 404.56 | 398.62 | 400.00 | 11,062 | -1.72(-0.43%) |
Apr 27, 2011 | 403.83 | 404.00 | 399.07 | 401.72 | 9,995 | -0.28(-0.07%) |
Apr 26, 2011 | 403.27 | 405.96 | 400.82 | 402.00 | 3,136 | -1.23(-0.31%) |
Apr 25, 2011 | 401.00 | 403.58 | 401.00 | 403.23 | 1,889 | +1.72(+0.43%) |
Apr 21, 2011 | 407.14 | 407.37 | 399.76 | 401.51 | 2,931 | -0.65(-0.16%) |
Apr 20, 2011 | 405.48 | 405.48 | 397.84 | 402.16 | 2,796 | +2.97(+0.74%) |
Apr 19, 2011 | 402.08 | 405.00 | 399.05 | 399.19 | 5,041 | +1.19(+0.30%) |
Apr 18, 2011 | 389.76 | 398.24 | 387.19 | 398.00 | 5,388 | -0.48(-0.12%) |
Apr 15, 2011 | 398.06 | 402.00 | 396.99 | 398.48 | 4,196 | +0.15(+0.04%) |
Apr 14, 2011 | 397.34 | 403.62 | 396.65 | 398.33 | 5,711 | -2.91(-0.73%) |
Apr 13, 2011 | 396.53 | 401.24 | 395.22 | 401.24 | 3,961 | +6.31(+1.60%) |
Apr 12, 2011 | 395.23 | 398.13 | 392.99 | 394.93 | 3,505 | -3.07(-0.77%) |
Apr 11, 2011 | 391.32 | 400.41 | 391.32 | 398.00 | 14,179 | +3.85(+0.98%) |
Apr 08, 2011 | 388.00 | 394.50 | 387.31 | 394.15 | 10,825 | +6.15(+1.59%) |
Apr 07, 2011 | 384.04 | 388.85 | 384.04 | 388.00 | 5,448 | +3.46(+0.90%) |
Apr 06, 2011 | 388.33 | 388.33 | 380.60 | 384.54 | 4,839 | +1.96(+0.51%) |
Apr 05, 2011 | 381.38 | 385.41 | 378.02 | 382.58 | 2,293 | +3.04(+0.80%) |
Apr 04, 2011 | 386.59 | 386.59 | 377.85 | 379.54 | 3,147 | -4.27(-1.11%) |
Apr 01, 2011 | 378.90 | 385.40 | 378.90 | 383.81 | 4,923 | +6.00(+1.59%) |
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%) |