Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 110.97 | 111.90 | 109.12 | 109.50 | 3,624,800 | +0.50(+0.46%) |
May 23, 2011 | 112.82 | 112.83 | 108.53 | 109.00 | 5,898,234 | -6.97(-6.01%) |
May 20, 2011 | 117.50 | 118.60 | 114.16 | 115.97 | 6,767,141 | -1.42(-1.21%) |
May 19, 2011 | 111.46 | 118.75 | 111.46 | 117.39 | 8,606,709 | +5.99(+5.38%) |
May 18, 2011 | 114.72 | 116.37 | 111.02 | 111.40 | 8,532,106 | -1.54(-1.36%) |
May 17, 2011 | 108.14 | 113.13 | 105.11 | 112.94 | 10,880,887 | +6.66(+6.27%) |
May 16, 2011 | 104.22 | 112.97 | 104.21 | 106.28 | 10,546,993 | -0.60(-0.56%) |
May 13, 2011 | 111.57 | 111.73 | 104.98 | 106.88 | 14,802,437 | -6.27(-5.54%) |
May 12, 2011 | 123.15 | 126.50 | 112.50 | 113.15 | 15,112,559 | -6.65(-5.55%) |
May 11, 2011 | 121.00 | 122.86 | 114.85 | 119.80 | 10,064,970 | -0.29(-0.24%) |
May 10, 2011 | 126.19 | 126.19 | 120.00 | 120.09 | 5,594,441 | -4.36(-3.50%) |
May 09, 2011 | 125.50 | 127.80 | 124.00 | 124.45 | 3,628,854 | -0.74(-0.59%) |
May 06, 2011 | 126.52 | 126.88 | 123.45 | 125.19 | 4,519,146 | +2.93(+2.40%) |
May 05, 2011 | 118.50 | 125.90 | 118.50 | 122.26 | 6,914,991 | +3.50(+2.95%) |
May 04, 2011 | 120.80 | 124.26 | 115.66 | 118.76 | 10,380,646 | -3.46(-2.83%) |
May 03, 2011 | 134.64 | 134.71 | 122.00 | 122.22 | 8,678,960 | -12.78(-9.46%) |
May 02, 2011 | 135.22 | 139.38 | 134.50 | 135.00 | 4,280,634 | +0.25(+0.18%) |
Apr 29, 2011 | 130.60 | 135.84 | 130.00 | 134.75 | 3,910,369 | +4.28(+3.28%) |
Apr 28, 2011 | 128.60 | 132.96 | 127.56 | 130.47 | 4,940,377 | +1.41(+1.09%) |
Apr 27, 2011 | 134.65 | 135.22 | 125.11 | 129.06 | 6,948,765 | -5.55(-4.12%) |
Apr 26, 2011 | 139.89 | 140.38 | 133.11 | 134.61 | 5,109,174 | -3.80(-2.75%) |
Apr 25, 2011 | 135.36 | 139.86 | 127.35 | 138.41 | 6,129,124 | +5.35(+4.02%) |
Apr 21, 2011 | 133.28 | 136.75 | 130.62 | 133.06 | 9,660,285 | -9.77(-6.84%) |
Apr 20, 2011 | 145.69 | 145.73 | 140.10 | 142.83 | 8,318,640 | +0.43(+0.30%) |
Apr 19, 2011 | 137.50 | 147.12 | 136.01 | 142.40 | 15,500,564 | +7.27(+5.38%) |
Apr 18, 2011 | 123.38 | 135.94 | 121.20 | 135.13 | 8,808,483 | +10.57(+8.49%) |
Apr 15, 2011 | 123.88 | 124.56 | 120.84 | 124.56 | 4,365,993 | +0.88(+0.71%) |
Apr 14, 2011 | 120.15 | 124.33 | 120.00 | 123.68 | 7,610,055 | +3.73(+3.11%) |
Apr 13, 2011 | 114.77 | 120.00 | 114.15 | 119.95 | 6,298,682 | +8.68(+7.80%) |
Apr 12, 2011 | 114.13 | 115.98 | 110.80 | 111.27 | 4,024,272 | -5.00(-4.30%) |
Apr 11, 2011 | 115.01 | 118.76 | 111.41 | 116.27 | 6,621,497 | -3.08(-2.58%) |
Apr 08, 2011 | 119.39 | 120.48 | 115.00 | 119.35 | 5,576,818 | +2.33(+1.99%) |
Apr 07, 2011 | 110.97 | 117.25 | 109.67 | 117.02 | 4,004,916 | +6.05(+5.45%) |
Apr 06, 2011 | 115.69 | 116.30 | 107.59 | 110.97 | 4,910,191 | -2.59(-2.28%) |
Apr 05, 2011 | 116.41 | 116.45 | 112.90 | 113.56 | 3,416,666 | -3.00(-2.57%) |
Apr 04, 2011 | 113.57 | 116.66 | 113.17 | 116.56 | 4,001,871 | +5.11(+4.59%) |
Apr 01, 2011 | 108.00 | 112.15 | 107.70 | 111.45 | 3,362,710 | +4.41(+4.12%) |
Mar 31, 2011 | 107.15 | 108.86 | 105.51 | 107.04 | 2,615,308 | -1.08(-1.00%) |
Mar 30, 2011 | 109.50 | 109.53 | 106.09 | 108.12 | 3,607,223 | +0.47(+0.44%) |
Mar 29, 2011 | 103.96 | 108.59 | 103.35 | 107.65 | 3,340,373 | +4.16(+4.02%) |
Mar 28, 2011 | 105.80 | 106.38 | 103.27 | 103.49 | 3,411,055 | -0.03(-0.03%) |
Mar 25, 2011 | 102.04 | 104.44 | 101.52 | 103.52 | 3,158,368 | +2.42(+2.39%) |
Mar 24, 2011 | 99.56 | 101.96 | 97.22 | 101.10 | 4,296,689 | +2.50(+2.54%) |
Mar 23, 2011 | 94.30 | 98.95 | 93.42 | 98.60 | 3,190,664 | +3.90(+4.12%) |
Mar 22, 2011 | 93.02 | 94.77 | 91.65 | 94.70 | 2,943,260 | +1.65(+1.77%) |
Mar 21, 2011 | 92.22 | 93.25 | 89.79 | 93.05 | 2,787,791 | +4.91(+5.57%) |
Mar 18, 2011 | 89.33 | 89.49 | 85.79 | 88.14 | 3,137,136 | +0.26(+0.30%) |
Mar 17, 2011 | 92.99 | 93.90 | 87.39 | 87.88 | 4,927,056 | -3.03(-3.33%) |
Mar 16, 2011 | 93.20 | 95.78 | 90.14 | 90.91 | 4,794,841 | -0.44(-0.48%) |
Mar 15, 2011 | 91.43 | 92.95 | 87.33 | 91.35 | 5,067,125 | -4.37(-4.57%) |
Mar 14, 2011 | 94.80 | 98.98 | 94.48 | 95.72 | 5,101,406 | +0.79(+0.83%) |
Mar 11, 2011 | 91.58 | 95.36 | 91.58 | 94.93 | 3,522,467 | +2.69(+2.92%) |
Mar 10, 2011 | 88.12 | 92.76 | 86.66 | 92.24 | 3,222,704 | +2.16(+2.40%) |
Mar 09, 2011 | 89.02 | 92.45 | 88.00 | 90.08 | 4,061,951 | +1.35(+1.52%) |
Mar 08, 2011 | 83.20 | 88.97 | 81.89 | 88.73 | 4,252,660 | +5.92(+7.15%) |
Mar 07, 2011 | 84.58 | 85.47 | 81.00 | 82.81 | 2,787,791 | -1.32(-1.57%) |
Mar 04, 2011 | 79.89 | 84.39 | 79.50 | 84.13 | 4,873,360 | +4.88(+6.16%) |
Mar 03, 2011 | 78.08 | 80.16 | 78.01 | 79.25 | 3,189,797 | +2.10(+2.72%) |
Mar 02, 2011 | 77.62 | 79.21 | 74.22 | 77.15 | 12,678,904 | -4.85(-5.91%) |