Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 243.00 | 244.44 | 238.67 | 241.15 | 673,416 | -3.85(-1.57%) |
Feb 28, 2011 | 250.85 | 252.73 | 243.64 | 245.00 | 710,517 | -3.36(-1.35%) |
Feb 25, 2011 | 247.00 | 255.00 | 246.29 | 248.36 | 836,084 | +3.06(+1.25%) |
Feb 24, 2011 | 242.50 | 246.98 | 238.14 | 245.30 | 1,014,748 | +1.11(+0.45%) |
Feb 23, 2011 | 251.06 | 251.88 | 235.00 | 244.19 | 1,648,623 | -7.71(-3.06%) |
Feb 22, 2011 | 256.27 | 259.55 | 251.17 | 251.90 | 893,148 | -8.25(-3.17%) |
Feb 18, 2011 | 265.73 | 266.81 | 258.78 | 260.15 | 1,234,531 | -5.39(-2.03%) |
Feb 17, 2011 | 264.43 | 268.00 | 262.84 | 265.54 | 789,412 | +1.53(+0.58%) |
Feb 16, 2011 | 267.51 | 270.51 | 262.45 | 264.01 | 1,333,629 | -1.57(-0.59%) |
Feb 15, 2011 | 270.80 | 273.27 | 264.40 | 265.58 | 1,228,383 | -7.37(-2.70%) |
Feb 14, 2011 | 269.42 | 275.00 | 265.90 | 272.95 | 1,430,201 | +4.22(+1.57%) |
Feb 11, 2011 | 248.91 | 274.85 | 243.36 | 268.73 | 7,357,229 | +12.10(+4.71%) |
Feb 10, 2011 | 253.45 | 258.42 | 252.28 | 256.63 | 2,070,401 | +4.12(+1.63%) |
Feb 09, 2011 | 247.60 | 256.90 | 247.02 | 252.51 | 1,152,951 | +5.25(+2.12%) |
Feb 08, 2011 | 244.50 | 248.69 | 243.30 | 247.26 | 886,578 | -0.29(-0.12%) |
Feb 07, 2011 | 248.27 | 251.75 | 245.11 | 247.55 | 912,767 | +1.24(+0.50%) |
Feb 04, 2011 | 240.41 | 251.69 | 239.55 | 246.31 | 1,712,334 | +7.09(+2.96%) |
Feb 03, 2011 | 228.35 | 240.00 | 228.35 | 239.22 | 1,119,866 | +10.32(+4.51%) |
Feb 02, 2011 | 221.62 | 229.25 | 220.10 | 228.90 | 689,451 | +7.00(+3.15%) |
Feb 01, 2011 | 219.94 | 223.81 | 217.20 | 221.90 | 602,541 | +2.98(+1.36%) |
Jan 31, 2011 | 221.14 | 224.45 | 218.09 | 218.92 | 481,986 | -0.51(-0.23%) |
Jan 28, 2011 | 226.91 | 227.98 | 217.00 | 219.43 | 620,307 | -6.09(-2.70%) |
Jan 27, 2011 | 218.08 | 227.49 | 216.06 | 225.52 | 797,356 | +7.78(+3.57%) |
Jan 26, 2011 | 217.53 | 219.28 | 213.06 | 217.74 | 834,219 | -4.25(-1.91%) |
Jan 25, 2011 | 220.00 | 222.00 | 217.81 | 221.99 | 380,069 | +1.53(+0.69%) |
Jan 24, 2011 | 224.83 | 224.85 | 217.36 | 220.46 | 515,129 | -3.17(-1.42%) |
Jan 21, 2011 | 225.51 | 225.99 | 221.70 | 223.63 | 543,627 | +0.59(+0.26%) |
Jan 20, 2011 | 227.34 | 227.63 | 222.01 | 223.04 | 657,674 | -6.29(-2.74%) |
Jan 19, 2011 | 232.45 | 233.30 | 228.00 | 229.33 | 632,810 | -3.37(-1.45%) |
Jan 18, 2011 | 235.96 | 237.12 | 230.11 | 232.70 | 581,834 | -2.19(-0.93%) |
Jan 14, 2011 | 229.35 | 234.91 | 228.22 | 234.89 | 1,217,981 | +5.25(+2.29%) |
Jan 13, 2011 | 220.01 | 229.74 | 219.05 | 229.64 | 1,421,733 | +11.97(+5.50%) |
Jan 12, 2011 | 222.83 | 223.30 | 217.00 | 217.67 | 772,567 | -3.12(-1.41%) |
Jan 11, 2011 | 226.15 | 227.36 | 218.56 | 220.79 | 1,039,618 | -2.88(-1.29%) |
Jan 10, 2011 | 223.40 | 224.94 | 219.04 | 223.67 | 490,623 | -0.59(-0.26%) |
Jan 07, 2011 | 227.98 | 227.98 | 220.00 | 224.26 | 593,152 | -2.24(-0.99%) |
Jan 06, 2011 | 227.21 | 229.80 | 225.43 | 226.50 | 1,047,492 | +5.50(+2.49%) |
Jan 05, 2011 | 221.47 | 224.17 | 220.03 | 221.00 | 530,578 | -1.37(-0.62%) |
Jan 04, 2011 | 222.61 | 228.47 | 216.96 | 222.37 | 1,324,709 | -1.26(-0.56%) |