Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 107.98 | 108.36 | 106.99 | 108.03 | 8,336,089 | +0.40(+0.37%) |
May 23, 2011 | 105.89 | 108.70 | 105.89 | 107.64 | 10,610,207 | +0.67(+0.63%) |
May 20, 2011 | 109.49 | 110.65 | 106.80 | 106.96 | 14,250,373 | -3.45(-3.12%) |
May 19, 2011 | 111.91 | 111.96 | 109.69 | 110.41 | 9,245,568 | -1.19(-1.06%) |
May 18, 2011 | 111.67 | 112.37 | 111.10 | 111.60 | 6,018,627 | +0.02(+0.02%) |
May 17, 2011 | 111.14 | 112.48 | 110.20 | 111.57 | 8,925,918 | +0.17(+0.15%) |
May 16, 2011 | 111.64 | 113.62 | 111.14 | 111.41 | 8,151,286 | -0.68(-0.61%) |
May 13, 2011 | 112.83 | 112.93 | 110.34 | 112.09 | 17,998,524 | -1.02(-0.90%) |
May 12, 2011 | 115.68 | 116.23 | 111.45 | 113.11 | 26,027,320 | -4.06(-3.47%) |
May 11, 2011 | 118.86 | 118.86 | 116.99 | 117.18 | 6,702,997 | -2.00(-1.67%) |
May 10, 2011 | 118.08 | 119.44 | 117.68 | 119.17 | 5,091,449 | +1.01(+0.86%) |
May 09, 2011 | 118.62 | 118.75 | 117.91 | 118.16 | 3,978,357 | -0.78(-0.65%) |
May 06, 2011 | 120.02 | 120.42 | 118.48 | 118.94 | 6,854,933 | -0.25(-0.21%) |
May 05, 2011 | 119.55 | 119.82 | 118.82 | 119.18 | 5,176,671 | -0.88(-0.73%) |
May 04, 2011 | 120.64 | 120.81 | 119.61 | 120.06 | 4,756,567 | -0.28(-0.23%) |
May 03, 2011 | 119.62 | 121.07 | 119.39 | 120.34 | 4,490,859 | +0.45(+0.38%) |
May 02, 2011 | 119.82 | 120.04 | 119.70 | 119.89 | 5,506,480 | +0.23(+0.19%) |
Apr 29, 2011 | 119.08 | 120.34 | 118.57 | 119.66 | 7,667,253 | +0.33(+0.27%) |
Apr 28, 2011 | 120.88 | 120.92 | 119.01 | 119.33 | 7,454,975 | -1.79(-1.48%) |
Apr 27, 2011 | 121.71 | 121.91 | 120.44 | 121.12 | 5,310,221 | -0.32(-0.27%) |
Apr 26, 2011 | 120.35 | 121.98 | 120.27 | 121.45 | 5,508,351 | +0.86(+0.71%) |
Apr 25, 2011 | 120.43 | 120.81 | 119.79 | 120.59 | 4,684,394 | -1.05(-0.86%) |
Apr 21, 2011 | 121.30 | 122.29 | 121.00 | 121.64 | 5,025,770 | +0.64(+0.53%) |
Apr 20, 2011 | 121.37 | 122.14 | 120.04 | 121.00 | 9,068,110 | +0.67(+0.55%) |
Apr 19, 2011 | 123.68 | 123.69 | 118.50 | 120.33 | 16,992,100 | -1.52(-1.25%) |
Apr 18, 2011 | 122.06 | 122.72 | 120.06 | 121.85 | 7,561,616 | -1.07(-0.87%) |
Apr 15, 2011 | 123.75 | 124.36 | 122.52 | 122.92 | 7,078,808 | -0.52(-0.42%) |
Apr 14, 2011 | 124.81 | 124.88 | 123.02 | 123.44 | 10,152,981 | -3.47(-2.73%) |
Apr 13, 2011 | 128.76 | 129.93 | 126.64 | 126.91 | 6,480,797 | -0.20(-0.16%) |
Apr 12, 2011 | 126.98 | 127.92 | 126.34 | 127.11 | 4,203,405 | -0.83(-0.65%) |
Apr 11, 2011 | 127.21 | 129.09 | 127.21 | 127.94 | 3,946,441 | +0.40(+0.32%) |
Apr 08, 2011 | 129.54 | 129.65 | 127.43 | 127.54 | 4,141,356 | -1.14(-0.89%) |
Apr 07, 2011 | 128.36 | 130.26 | 128.02 | 128.68 | 5,792,235 | +0.40(+0.31%) |
Apr 06, 2011 | 126.69 | 128.36 | 125.87 | 128.28 | 5,299,120 | +2.36(+1.88%) |
Apr 05, 2011 | 125.56 | 126.11 | 124.89 | 125.92 | 4,005,922 | +0.01(+0.01%) |
Apr 04, 2011 | 127.38 | 127.48 | 125.67 | 125.91 | 3,561,408 | -1.05(-0.83%) |
Apr 01, 2011 | 126.60 | 128.36 | 126.51 | 126.96 | 4,786,081 | +1.29(+1.03%) |
Mar 31, 2011 | 124.70 | 126.83 | 124.66 | 125.67 | 4,187,493 | -0.37(-0.30%) |
Mar 30, 2011 | 126.01 | 127.12 | 124.77 | 126.04 | 3,744,849 | +0.48(+0.38%) |
Mar 29, 2011 | 124.08 | 125.75 | 123.24 | 125.57 | 4,761,834 | +1.58(+1.28%) |
Mar 28, 2011 | 125.35 | 126.22 | 123.93 | 123.98 | 4,653,422 | -1.19(-0.95%) |
Mar 25, 2011 | 127.18 | 127.18 | 124.96 | 125.17 | 5,075,588 | -1.54(-1.21%) |
Mar 24, 2011 | 127.06 | 127.17 | 125.85 | 126.71 | 3,450,745 | +0.30(+0.24%) |
Mar 23, 2011 | 126.80 | 126.96 | 125.38 | 126.41 | 4,547,624 | -1.00(-0.78%) |
Mar 22, 2011 | 127.29 | 128.53 | 126.87 | 127.41 | 4,467,993 | +0.46(+0.36%) |
Mar 21, 2011 | 127.36 | 127.60 | 126.70 | 126.94 | 5,885,503 | +0.20(+0.16%) |
Mar 18, 2011 | 124.08 | 126.98 | 123.01 | 126.75 | 12,838,631 | +3.34(+2.70%) |
Mar 17, 2011 | 123.55 | 123.89 | 121.98 | 123.41 | 6,682,186 | +0.97(+0.79%) |
Mar 16, 2011 | 124.58 | 124.59 | 121.44 | 122.44 | 9,121,222 | -2.16(-1.73%) |
Mar 15, 2011 | 124.09 | 125.23 | 123.75 | 124.60 | 6,623,854 | -0.94(-0.74%) |
Mar 14, 2011 | 126.73 | 127.17 | 125.21 | 125.53 | 5,524,454 | -1.78(-1.40%) |
Mar 11, 2011 | 126.66 | 128.01 | 126.65 | 127.32 | 3,641,371 | +0.33(+0.26%) |
Mar 10, 2011 | 127.41 | 127.57 | 126.77 | 126.99 | 5,760,025 | -1.65(-1.28%) |
Mar 09, 2011 | 128.25 | 129.73 | 128.03 | 128.64 | 5,207,034 | +0.83(+0.65%) |
Mar 08, 2011 | 126.33 | 128.19 | 126.02 | 127.81 | 6,116,114 | +1.70(+1.35%) |
Mar 07, 2011 | 127.90 | 128.24 | 125.59 | 126.11 | 8,840,336 | -1.47(-1.15%) |
Mar 04, 2011 | 129.06 | 129.16 | 127.06 | 127.57 | 9,859,435 | -2.77(-2.12%) |
Mar 03, 2011 | 128.93 | 130.88 | 128.91 | 130.34 | 5,782,560 | +2.22(+1.73%) |
Mar 02, 2011 | 128.03 | 129.42 | 127.66 | 128.12 | 5,879,014 | +0.30(+0.24%) |