Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 284.24 | 284.43 | 279.32 | 280.57 | 545,469 | -2.76(-0.97%) |
May 23, 2011 | 277.52 | 285.25 | 275.51 | 283.33 | 916,407 | +3.44(+1.23%) |
May 20, 2011 | 279.99 | 281.17 | 276.04 | 279.89 | 677,644 | -1.23(-0.44%) |
May 19, 2011 | 280.80 | 282.61 | 277.54 | 281.12 | 538,907 | +2.37(+0.85%) |
May 18, 2011 | 275.17 | 280.03 | 274.38 | 278.75 | 513,769 | +4.24(+1.54%) |
May 17, 2011 | 271.00 | 275.11 | 268.25 | 274.51 | 790,964 | +1.82(+0.67%) |
May 16, 2011 | 278.70 | 279.88 | 272.12 | 272.69 | 806,858 | -7.71(-2.75%) |
May 13, 2011 | 276.16 | 281.98 | 275.90 | 280.40 | 1,024,883 | +4.52(+1.64%) |
May 12, 2011 | 272.07 | 278.91 | 271.33 | 275.88 | 922,617 | +1.58(+0.58%) |
May 11, 2011 | 270.00 | 275.90 | 269.00 | 274.30 | 1,163,524 | +4.45(+1.65%) |
May 10, 2011 | 266.35 | 269.98 | 266.28 | 269.85 | 504,556 | +3.44(+1.29%) |
May 09, 2011 | 268.10 | 268.82 | 264.04 | 266.41 | 651,080 | -1.69(-0.63%) |
May 06, 2011 | 270.11 | 272.46 | 266.51 | 268.10 | 851,353 | +2.33(+0.88%) |
May 05, 2011 | 258.40 | 269.08 | 257.39 | 265.77 | 1,076,385 | +5.24(+2.01%) |
May 04, 2011 | 257.10 | 261.40 | 249.58 | 260.53 | 1,392,664 | +0.12(+0.05%) |
May 03, 2011 | 266.14 | 267.76 | 257.79 | 260.41 | 914,119 | -6.67(-2.50%) |
May 02, 2011 | 266.43 | 267.33 | 266.30 | 267.08 | 761,861 | +0.29(+0.11%) |
Apr 29, 2011 | 265.66 | 268.00 | 264.29 | 266.79 | 663,752 | +1.15(+0.43%) |
Apr 28, 2011 | 261.90 | 267.87 | 260.12 | 265.64 | 1,111,163 | +2.64(+1.00%) |
Apr 27, 2011 | 265.60 | 268.90 | 263.00 | 263.00 | 8,271,883 | -1.94(-0.73%) |
Apr 26, 2011 | 273.00 | 273.88 | 264.01 | 264.94 | 1,163,282 | -7.71(-2.83%) |
Apr 25, 2011 | 274.89 | 276.91 | 271.51 | 272.65 | 934,614 | -4.65(-1.68%) |
Apr 21, 2011 | 282.48 | 283.00 | 270.81 | 277.30 | 3,514,519 | -10.80(-3.75%) |
Apr 20, 2011 | 283.49 | 289.35 | 280.45 | 288.10 | 2,220,047 | +8.25(+2.95%) |
Apr 19, 2011 | 283.31 | 285.95 | 279.27 | 279.85 | 861,718 | -3.52(-1.24%) |
Apr 18, 2011 | 282.06 | 285.08 | 279.00 | 283.37 | 787,065 | -1.76(-0.62%) |
Apr 15, 2011 | 283.99 | 285.45 | 280.50 | 285.13 | 910,973 | +2.22(+0.78%) |
Apr 14, 2011 | 280.11 | 285.97 | 278.55 | 282.91 | 936,019 | +1.60(+0.57%) |
Apr 13, 2011 | 277.72 | 282.76 | 275.12 | 281.31 | 1,113,453 | +7.01(+2.56%) |
Apr 12, 2011 | 265.88 | 277.15 | 265.07 | 274.30 | 1,151,190 | +5.89(+2.19%) |
Apr 11, 2011 | 268.60 | 271.59 | 265.00 | 268.41 | 475,024 | -0.83(-0.31%) |
Apr 08, 2011 | 275.97 | 277.18 | 267.31 | 269.24 | 880,704 | -5.46(-1.99%) |
Apr 07, 2011 | 273.00 | 277.88 | 272.16 | 274.70 | 565,970 | -1.06(-0.38%) |
Apr 06, 2011 | 280.05 | 282.00 | 272.07 | 275.76 | 846,015 | -2.26(-0.81%) |
Apr 05, 2011 | 272.14 | 280.58 | 271.03 | 278.02 | 918,644 | +4.11(+1.50%) |
Apr 04, 2011 | 276.00 | 277.77 | 270.21 | 273.91 | 662,543 | -0.09(-0.03%) |
Apr 01, 2011 | 273.26 | 278.00 | 271.00 | 274.00 | 1,073,909 | +1.63(+0.60%) |
Mar 31, 2011 | 270.30 | 273.92 | 268.32 | 272.37 | 642,163 | +0.17(+0.06%) |
Mar 30, 2011 | 272.20 | 272.20 | 272.20 | 272.20 | 1,198,706 | +6.08(+2.28%) |
Mar 29, 2011 | 256.99 | 266.54 | 256.21 | 266.12 | 1,166,717 | +8.16(+3.16%) |
Mar 28, 2011 | 258.27 | 263.53 | 254.05 | 257.96 | 1,012,304 | +1.22(+0.48%) |
Mar 25, 2011 | 251.82 | 259.00 | 250.01 | 256.74 | 882,524 | +5.76(+2.30%) |
Mar 24, 2011 | 249.21 | 251.00 | 245.45 | 250.98 | 791,272 | +4.00(+1.62%) |
Mar 23, 2011 | 244.32 | 247.46 | 240.09 | 246.98 | 713,408 | +3.09(+1.27%) |
Mar 22, 2011 | 248.50 | 250.00 | 243.09 | 243.89 | 932,645 | -3.61(-1.46%) |
Mar 21, 2011 | 248.83 | 249.71 | 246.33 | 247.50 | 667,719 | +0.69(+0.28%) |
Mar 18, 2011 | 256.00 | 256.02 | 243.71 | 246.81 | 1,065,558 | -4.85(-1.93%) |
Mar 17, 2011 | 263.00 | 263.00 | 251.02 | 251.66 | 1,003,392 | -7.80(-3.01%) |
Mar 16, 2011 | 258.84 | 264.10 | 255.40 | 259.46 | 1,283,911 | +1.46(+0.57%) |
Mar 15, 2011 | 255.87 | 259.99 | 249.00 | 258.00 | 1,124,083 | +2.75(+1.08%) |
Mar 14, 2011 | 251.06 | 256.85 | 248.60 | 255.25 | 759,629 | +2.49(+0.99%) |
Mar 11, 2011 | 251.55 | 255.66 | 248.33 | 252.76 | 687,611 | -0.46(-0.18%) |
Mar 10, 2011 | 247.35 | 256.27 | 244.00 | 253.22 | 1,232,673 | +1.81(+0.72%) |
Mar 09, 2011 | 248.70 | 253.09 | 245.10 | 251.41 | 686,356 | +1.74(+0.70%) |
Mar 08, 2011 | 245.42 | 252.55 | 242.19 | 249.67 | 1,014,435 | -2.89(-1.14%) |
Mar 07, 2011 | 255.48 | 258.64 | 246.66 | 252.56 | 1,080,506 | -2.44(-0.96%) |
Mar 04, 2011 | 247.60 | 255.94 | 247.00 | 255.00 | 1,191,932 | +8.15(+3.30%) |
Mar 03, 2011 | 246.11 | 250.95 | 246.00 | 246.85 | 774,328 | +4.03(+1.66%) |
Mar 02, 2011 | 242.16 | 243.38 | 234.48 | 242.82 | 1,008,231 | +1.67(+0.69%) |