Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 417.00 | 418.56 | 415.00 | 417.28 | 11,897 | -2.61(-0.62%) |
Apr 28, 2011 | 416.58 | 419.89 | 414.98 | 419.89 | 23,380 | +1.91(+0.46%) |
Apr 27, 2011 | 412.96 | 417.98 | 410.97 | 417.98 | 23,414 | +4.90(+1.19%) |
Apr 26, 2011 | 413.30 | 415.00 | 411.98 | 413.08 | 16,026 | -0.44(-0.11%) |
Apr 25, 2011 | 414.00 | 414.00 | 411.60 | 413.52 | 6,111 | -2.42(-0.58%) |
Apr 21, 2011 | 415.44 | 417.27 | 413.85 | 415.94 | 8,279 | +0.74(+0.18%) |
Apr 20, 2011 | 414.75 | 418.11 | 414.00 | 415.20 | 12,763 | +1.21(+0.29%) |
Apr 19, 2011 | 414.37 | 414.37 | 412.65 | 413.99 | 11,991 | -0.01(-0.00%) |
Apr 18, 2011 | 410.92 | 415.33 | 410.92 | 414.00 | 23,989 | -0.68(-0.16%) |
Apr 15, 2011 | 414.56 | 414.68 | 412.90 | 414.68 | 16,237 | +0.11(+0.03%) |
Apr 14, 2011 | 415.86 | 416.88 | 414.02 | 414.57 | 12,307 | -2.82(-0.68%) |
Apr 13, 2011 | 421.22 | 422.26 | 416.70 | 417.39 | 11,650 | -2.86(-0.68%) |
Apr 12, 2011 | 421.00 | 422.17 | 418.30 | 420.25 | 9,870 | -4.85(-1.14%) |
Apr 11, 2011 | 425.51 | 426.08 | 421.00 | 425.10 | 18,615 | -0.58(-0.14%) |
Apr 08, 2011 | 425.00 | 430.26 | 425.00 | 425.68 | 24,929 | +2.18(+0.51%) |
Apr 07, 2011 | 424.25 | 427.00 | 419.06 | 423.50 | 30,477 | +0.54(+0.13%) |
Apr 06, 2011 | 418.99 | 423.81 | 417.85 | 422.96 | 13,465 | +3.96(+0.95%) |
Apr 05, 2011 | 418.89 | 419.16 | 416.91 | 419.00 | 11,343 | -1.87(-0.44%) |
Apr 04, 2011 | 420.00 | 420.87 | 418.07 | 420.87 | 17,843 | -0.02(-0.00%) |
Apr 01, 2011 | 417.00 | 420.89 | 413.53 | 420.89 | 14,242 | +6.44(+1.55%) |
Mar 31, 2011 | 414.11 | 418.00 | 412.54 | 414.45 | 13,888 | +0.05(+0.01%) |
Mar 30, 2011 | 408.94 | 415.00 | 408.94 | 414.40 | 8,025 | +5.40(+1.32%) |
Mar 29, 2011 | 406.51 | 409.41 | 406.23 | 409.00 | 3,894 | +3.88(+0.96%) |
Mar 28, 2011 | 401.35 | 410.21 | 401.35 | 405.12 | 18,123 | +3.63(+0.90%) |
Mar 25, 2011 | 405.01 | 406.51 | 400.38 | 401.49 | 12,105 | -3.82(-0.94%) |
Mar 24, 2011 | 405.02 | 405.88 | 401.98 | 405.31 | 9,157 | +0.31(+0.08%) |
Mar 23, 2011 | 406.90 | 406.90 | 404.00 | 405.00 | 14,792 | -3.53(-0.86%) |
Mar 22, 2011 | 406.00 | 409.91 | 405.75 | 408.53 | 14,216 | +2.53(+0.62%) |
Mar 21, 2011 | 405.25 | 407.04 | 404.55 | 406.00 | 18,621 | +3.93(+0.98%) |
Mar 18, 2011 | 397.98 | 402.47 | 397.11 | 402.07 | 24,901 | +6.87(+1.74%) |
Mar 17, 2011 | 395.30 | 395.66 | 391.34 | 395.20 | 9,821 | +4.05(+1.04%) |
Mar 16, 2011 | 395.93 | 396.82 | 389.57 | 391.15 | 24,868 | -3.60(-0.91%) |
Mar 15, 2011 | 395.29 | 399.61 | 394.75 | 394.75 | 22,343 | -3.58(-0.90%) |
Mar 14, 2011 | 398.00 | 401.30 | 397.20 | 398.33 | 11,046 | -5.07(-1.26%) |
Mar 11, 2011 | 400.60 | 405.99 | 396.43 | 403.40 | 18,010 | +0.93(+0.23%) |
Mar 10, 2011 | 405.25 | 408.05 | 402.47 | 402.47 | 18,809 | -6.18(-1.51%) |
Mar 09, 2011 | 409.40 | 409.96 | 408.60 | 408.65 | 13,177 | -0.45(-0.11%) |
Mar 08, 2011 | 411.44 | 412.17 | 407.85 | 409.10 | 28,639 | -2.35(-0.57%) |
Mar 07, 2011 | 410.61 | 412.61 | 409.62 | 411.45 | 8,233 | +1.03(+0.25%) |
Mar 04, 2011 | 412.25 | 412.68 | 409.05 | 410.42 | 14,849 | -1.83(-0.44%) |
Mar 03, 2011 | 411.30 | 413.25 | 409.86 | 412.25 | 30,407 | +2.76(+0.67%) |
Mar 02, 2011 | 408.44 | 409.63 | 404.45 | 409.49 | 23,699 | +2.24(+0.55%) |
Mar 01, 2011 | 415.01 | 415.56 | 403.60 | 407.25 | 26,489 | -8.40(-2.02%) |
Feb 28, 2011 | 412.51 | 416.51 | 409.22 | 415.65 | 12,751 | +3.85(+0.93%) |
Feb 25, 2011 | 402.80 | 411.80 | 398.66 | 411.80 | 16,755 | +9.00(+2.23%) |
Feb 24, 2011 | 408.25 | 409.98 | 402.52 | 402.80 | 30,397 | -4.43(-1.09%) |
Feb 23, 2011 | 412.46 | 414.97 | 407.02 | 407.23 | 15,795 | -6.17(-1.49%) |
Feb 22, 2011 | 418.00 | 421.01 | 413.40 | 413.40 | 25,132 | -9.43(-2.23%) |
Feb 18, 2011 | 420.60 | 422.83 | 417.69 | 422.83 | 20,247 | +2.08(+0.49%) |
Feb 17, 2011 | 417.50 | 422.17 | 417.50 | 420.75 | 23,533 | +2.86(+0.68%) |
Feb 16, 2011 | 417.83 | 418.32 | 416.71 | 417.89 | 21,189 | +1.63(+0.39%) |
Feb 15, 2011 | 417.25 | 418.31 | 416.26 | 416.26 | 12,178 | -0.34(-0.08%) |
Feb 14, 2011 | 419.10 | 419.10 | 415.13 | 416.60 | 13,864 | -2.50(-0.60%) |
Feb 11, 2011 | 414.60 | 419.99 | 414.56 | 419.10 | 15,165 | +2.80(+0.67%) |
Feb 10, 2011 | 415.52 | 418.18 | 415.03 | 416.30 | 23,820 | -0.40(-0.10%) |
Feb 09, 2011 | 414.28 | 417.23 | 412.92 | 416.70 | 12,796 | +0.65(+0.16%) |
Feb 08, 2011 | 415.84 | 417.48 | 411.56 | 416.05 | 22,477 | +1.25(+0.30%) |
Feb 07, 2011 | 411.57 | 416.92 | 411.57 | 414.80 | 33,962 | +2.80(+0.68%) |
Feb 04, 2011 | 410.00 | 414.33 | 409.73 | 412.00 | 20,672 | +2.00(+0.49%) |
Feb 03, 2011 | 402.50 | 411.69 | 402.50 | 410.00 | 41,837 | +8.30(+2.07%) |
Feb 02, 2011 | 401.58 | 404.30 | 401.05 | 401.70 | 13,326 | -2.05(-0.51%) |