Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 107.99 | 108.38 | 107.00 | 108.04 | 8,335,248 | +0.40(+0.37%) |
May 23, 2011 | 105.90 | 108.72 | 105.90 | 107.65 | 10,609,137 | +0.67(+0.63%) |
May 20, 2011 | 109.50 | 110.66 | 106.81 | 106.97 | 14,248,936 | -3.45(-3.12%) |
May 19, 2011 | 111.92 | 111.97 | 109.70 | 110.42 | 9,244,635 | -1.19(-1.07%) |
May 18, 2011 | 111.68 | 112.39 | 111.11 | 111.61 | 6,018,020 | +0.02(+0.02%) |
May 17, 2011 | 111.15 | 112.49 | 110.21 | 111.58 | 8,925,017 | +0.17(+0.15%) |
May 16, 2011 | 111.65 | 113.63 | 111.15 | 111.42 | 8,150,464 | -0.68(-0.61%) |
May 13, 2011 | 112.84 | 112.94 | 110.35 | 112.10 | 17,996,708 | -1.02(-0.90%) |
May 12, 2011 | 115.69 | 116.24 | 111.47 | 113.12 | 26,024,696 | -4.06(-3.47%) |
May 11, 2011 | 118.87 | 118.87 | 117.00 | 117.19 | 6,702,321 | -2.00(-1.68%) |
May 10, 2011 | 118.09 | 119.45 | 117.69 | 119.18 | 5,090,936 | +1.01(+0.86%) |
May 09, 2011 | 118.63 | 118.76 | 117.92 | 118.17 | 3,977,955 | -0.78(-0.65%) |
May 06, 2011 | 120.03 | 120.43 | 118.50 | 118.95 | 6,854,241 | -0.24(-0.21%) |
May 05, 2011 | 119.56 | 119.83 | 118.83 | 119.19 | 5,176,149 | -0.88(-0.73%) |
May 04, 2011 | 120.65 | 120.82 | 119.62 | 120.07 | 4,756,088 | -0.28(-0.23%) |
May 03, 2011 | 119.64 | 121.09 | 119.41 | 120.35 | 4,490,406 | +0.45(+0.38%) |
May 02, 2011 | 119.83 | 120.06 | 119.72 | 119.90 | 5,505,925 | +0.23(+0.19%) |
Apr 29, 2011 | 119.09 | 120.35 | 118.58 | 119.67 | 7,666,479 | +0.33(+0.27%) |
Apr 28, 2011 | 120.89 | 120.93 | 119.03 | 119.34 | 7,454,223 | -1.79(-1.48%) |
Apr 27, 2011 | 121.72 | 121.92 | 120.45 | 121.13 | 5,309,685 | -0.33(-0.27%) |
Apr 26, 2011 | 120.36 | 122.00 | 120.28 | 121.46 | 5,507,795 | +0.86(+0.71%) |
Apr 25, 2011 | 120.44 | 120.82 | 119.80 | 120.60 | 4,683,921 | -1.05(-0.86%) |
Apr 21, 2011 | 121.32 | 122.30 | 121.01 | 121.65 | 5,025,263 | +0.64(+0.53%) |
Apr 20, 2011 | 121.38 | 122.16 | 120.06 | 121.01 | 9,067,196 | +0.67(+0.55%) |
Apr 19, 2011 | 123.69 | 123.70 | 118.51 | 120.34 | 16,990,386 | -1.52(-1.25%) |
Apr 18, 2011 | 122.08 | 122.73 | 120.07 | 121.86 | 7,560,854 | -1.07(-0.87%) |
Apr 15, 2011 | 123.77 | 124.38 | 122.54 | 122.93 | 7,078,094 | -0.52(-0.42%) |
Apr 14, 2011 | 124.82 | 124.89 | 123.03 | 123.46 | 10,151,957 | -3.47(-2.73%) |
Apr 13, 2011 | 128.77 | 129.95 | 126.66 | 126.93 | 6,480,143 | -0.20(-0.16%) |
Apr 12, 2011 | 126.99 | 127.93 | 126.35 | 127.12 | 4,202,981 | -0.83(-0.65%) |
Apr 11, 2011 | 127.22 | 129.10 | 127.22 | 127.96 | 3,946,043 | +0.40(+0.32%) |
Apr 08, 2011 | 129.56 | 129.66 | 127.44 | 127.55 | 4,140,939 | -1.14(-0.89%) |
Apr 07, 2011 | 128.37 | 130.28 | 128.04 | 128.69 | 5,791,651 | +0.40(+0.31%) |
Apr 06, 2011 | 126.70 | 128.37 | 125.88 | 128.29 | 5,298,586 | +2.36(+1.88%) |
Apr 05, 2011 | 125.57 | 126.12 | 124.91 | 125.93 | 4,005,518 | +0.01(+0.01%) |
Apr 04, 2011 | 127.39 | 127.49 | 125.68 | 125.92 | 3,561,049 | -1.05(-0.83%) |
Apr 01, 2011 | 126.61 | 128.38 | 126.52 | 126.97 | 4,785,599 | +1.29(+1.03%) |
Mar 31, 2011 | 124.72 | 126.85 | 124.67 | 125.68 | 4,187,070 | -0.37(-0.30%) |
Mar 30, 2011 | 126.02 | 127.13 | 124.79 | 126.06 | 3,744,472 | +0.48(+0.38%) |
Mar 29, 2011 | 124.10 | 125.76 | 123.25 | 125.58 | 4,761,353 | +1.58(+1.28%) |
Mar 28, 2011 | 125.36 | 126.23 | 123.95 | 123.99 | 4,652,953 | -1.19(-0.95%) |
Mar 25, 2011 | 127.20 | 127.20 | 124.97 | 125.18 | 5,075,076 | -1.54(-1.21%) |
Mar 24, 2011 | 127.07 | 127.19 | 125.86 | 126.72 | 3,450,397 | +0.30(+0.24%) |
Mar 23, 2011 | 126.81 | 126.97 | 125.40 | 126.42 | 4,547,166 | -1.00(-0.78%) |
Mar 22, 2011 | 127.30 | 128.54 | 126.89 | 127.42 | 4,467,543 | +0.46(+0.36%) |
Mar 21, 2011 | 127.38 | 127.62 | 126.71 | 126.96 | 5,884,910 | +0.20(+0.16%) |
Mar 18, 2011 | 124.10 | 126.99 | 123.02 | 126.76 | 12,837,336 | +3.34(+2.70%) |
Mar 17, 2011 | 123.57 | 123.90 | 122.00 | 123.42 | 6,681,512 | +0.97(+0.79%) |
Mar 16, 2011 | 124.60 | 124.61 | 121.45 | 122.46 | 9,120,302 | -2.16(-1.73%) |
Mar 15, 2011 | 124.11 | 125.25 | 123.77 | 124.61 | 6,623,186 | -0.94(-0.74%) |
Mar 14, 2011 | 126.74 | 127.19 | 125.22 | 125.55 | 5,523,897 | -1.78(-1.40%) |
Mar 11, 2011 | 126.67 | 128.02 | 126.67 | 127.33 | 3,641,004 | +0.33(+0.26%) |
Mar 10, 2011 | 127.43 | 127.58 | 126.78 | 127.01 | 5,759,444 | -1.65(-1.28%) |
Mar 09, 2011 | 128.26 | 129.74 | 128.04 | 128.65 | 5,206,509 | +0.83(+0.65%) |
Mar 08, 2011 | 126.34 | 128.20 | 126.03 | 127.82 | 6,115,497 | +1.70(+1.35%) |
Mar 07, 2011 | 127.91 | 128.25 | 125.60 | 126.12 | 8,839,445 | -1.47(-1.15%) |
Mar 04, 2011 | 129.07 | 129.17 | 127.08 | 127.58 | 9,858,440 | -2.77(-2.12%) |
Mar 03, 2011 | 128.94 | 130.90 | 128.92 | 130.35 | 5,781,977 | +2.22(+1.73%) |
Mar 02, 2011 | 128.04 | 129.43 | 127.67 | 128.13 | 5,878,421 | +0.30(+0.24%) |