Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 287.25 | 295.66 | 287.25 | 294.40 | 105,377 | +7.73(+2.70%) |
May 23, 2011 | 279.51 | 288.40 | 278.45 | 286.67 | 81,916 | +1.74(+0.61%) |
May 20, 2011 | 286.67 | 290.14 | 280.57 | 284.92 | 71,811 | -3.19(-1.11%) |
May 19, 2011 | 294.21 | 295.56 | 285.12 | 288.12 | 98,557 | -3.77(-1.29%) |
May 18, 2011 | 282.80 | 294.21 | 282.31 | 291.89 | 76,886 | +10.35(+3.67%) |
May 17, 2011 | 279.32 | 284.73 | 277.48 | 281.54 | 115,728 | +0.48(+0.17%) |
May 16, 2011 | 278.64 | 286.08 | 276.71 | 281.06 | 80,164 | +1.26(+0.45%) |
May 13, 2011 | 285.12 | 287.34 | 279.61 | 279.80 | 83,543 | -5.70(-2.00%) |
May 12, 2011 | 285.41 | 288.21 | 281.73 | 285.50 | 99,859 | -2.03(-0.71%) |
May 11, 2011 | 294.21 | 295.08 | 285.50 | 287.54 | 109,844 | -8.99(-3.03%) |
May 10, 2011 | 304.45 | 304.45 | 295.75 | 296.53 | 76,457 | -6.09(-2.01%) |
May 09, 2011 | 298.36 | 303.87 | 295.66 | 302.62 | 79,547 | +3.29(+1.10%) |
May 06, 2011 | 301.84 | 301.84 | 295.56 | 299.33 | 105,957 | +4.64(+1.57%) |
May 05, 2011 | 305.71 | 313.25 | 292.56 | 294.69 | 126,102 | -15.86(-5.11%) |
May 04, 2011 | 313.74 | 317.31 | 304.84 | 310.55 | 92,740 | -3.77(-1.20%) |
May 03, 2011 | 325.92 | 327.46 | 313.35 | 314.32 | 84,455 | -12.76(-3.90%) |
May 02, 2011 | 327.18 | 327.37 | 326.11 | 327.08 | 44,333 | -4.16(-1.26%) |
Apr 29, 2011 | 328.33 | 333.85 | 328.33 | 331.24 | 45,507 | +2.32(+0.71%) |
Apr 28, 2011 | 330.27 | 336.17 | 325.44 | 328.92 | 74,909 | -2.61(-0.79%) |
Apr 27, 2011 | 331.82 | 333.27 | 322.05 | 331.53 | 64,111 | -0.19(-0.06%) |
Apr 26, 2011 | 330.94 | 334.81 | 329.11 | 331.72 | 43,731 | +1.64(+0.50%) |
Apr 25, 2011 | 337.04 | 337.81 | 327.75 | 330.07 | 57,804 | -5.90(-1.76%) |
Apr 21, 2011 | 334.14 | 339.16 | 330.56 | 335.97 | 78,121 | +4.93(+1.49%) |
Apr 20, 2011 | 331.62 | 335.30 | 328.24 | 331.04 | 106,648 | +6.09(+1.87%) |
Apr 19, 2011 | 315.28 | 325.40 | 315.28 | 324.95 | 81,624 | +10.54(+3.35%) |
Apr 18, 2011 | 315.77 | 318.57 | 310.64 | 314.41 | 86,351 | -7.06(-2.20%) |
Apr 15, 2011 | 321.37 | 323.69 | 315.09 | 321.47 | 85,319 | +1.45(+0.45%) |
Apr 14, 2011 | 322.34 | 325.35 | 314.80 | 320.02 | 95,992 | -4.16(-1.28%) |
Apr 13, 2011 | 329.79 | 330.94 | 321.66 | 324.18 | 56,501 | -2.32(-0.71%) |
Apr 12, 2011 | 325.14 | 331.43 | 321.37 | 326.50 | 108,812 | -2.03(-0.62%) |
Apr 11, 2011 | 332.11 | 334.62 | 327.66 | 328.53 | 75,790 | -4.74(-1.42%) |
Apr 08, 2011 | 335.30 | 337.33 | 330.65 | 333.27 | 67,448 | +1.45(+0.44%) |
Apr 07, 2011 | 340.71 | 341.68 | 331.24 | 331.82 | 118,432 | -8.31(-2.44%) |
Apr 06, 2011 | 349.02 | 352.12 | 339.84 | 340.13 | 113,659 | -9.09(-2.60%) |
Apr 05, 2011 | 343.42 | 349.89 | 341.77 | 349.22 | 96,669 | +5.61(+1.63%) |
Apr 04, 2011 | 342.55 | 347.09 | 340.32 | 343.61 | 96,258 | +3.29(+0.97%) |
Apr 01, 2011 | 339.26 | 341.19 | 331.82 | 340.32 | 144,498 | +3.67(+1.09%) |
Mar 31, 2011 | 334.04 | 340.81 | 328.92 | 336.65 | 193,147 | +5.03(+1.52%) |
Mar 30, 2011 | 331.62 | 331.62 | 331.62 | 331.62 | 84,718 | +4.06(+1.24%) |
Mar 29, 2011 | 324.47 | 328.62 | 320.80 | 327.56 | 47,977 | +1.84(+0.56%) |
Mar 28, 2011 | 332.69 | 332.85 | 324.95 | 325.73 | 62,387 | -5.80(-1.75%) |
Mar 25, 2011 | 328.33 | 339.36 | 328.33 | 331.53 | 91,167 | +2.90(+0.88%) |
Mar 24, 2011 | 326.31 | 329.50 | 321.18 | 328.62 | 83,235 | +3.58(+1.10%) |
Mar 23, 2011 | 321.66 | 327.07 | 316.93 | 325.05 | 75,160 | +1.35(+0.42%) |
Mar 22, 2011 | 330.75 | 330.97 | 320.02 | 323.69 | 114,108 | -7.06(-2.13%) |
Mar 21, 2011 | 328.14 | 331.53 | 326.98 | 330.75 | 110,409 | +6.67(+2.06%) |
Mar 18, 2011 | 328.72 | 328.72 | 323.21 | 324.08 | 128,868 | +1.55(+0.48%) |
Mar 17, 2011 | 329.20 | 329.20 | 320.12 | 322.53 | 143,477 | -0.97(-0.30%) |
Mar 16, 2011 | 334.33 | 334.72 | 322.92 | 323.50 | 217,347 | -7.54(-2.28%) |
Mar 15, 2011 | 328.82 | 334.52 | 326.31 | 331.04 | 110,962 | +3.77(+1.15%) |
Mar 14, 2011 | 325.82 | 333.17 | 322.53 | 327.27 | 76,683 | -2.22(-0.67%) |
Mar 11, 2011 | 326.79 | 331.53 | 321.47 | 329.50 | 123,968 | +1.74(+0.53%) |
Mar 10, 2011 | 335.88 | 336.16 | 321.18 | 327.75 | 208,674 | -16.15(-4.69%) |
Mar 09, 2011 | 359.37 | 360.34 | 342.55 | 343.90 | 89,199 | -18.85(-5.20%) |
Mar 08, 2011 | 358.11 | 364.01 | 350.38 | 362.75 | 83,738 | +4.64(+1.30%) |
Mar 07, 2011 | 372.23 | 372.23 | 352.22 | 358.11 | 63,306 | -11.51(-3.11%) |
Mar 04, 2011 | 371.65 | 373.78 | 365.56 | 369.62 | 47,438 | -2.80(-0.75%) |
Mar 03, 2011 | 366.72 | 372.81 | 361.98 | 372.42 | 61,295 | +12.28(+3.41%) |
Mar 02, 2011 | 364.64 | 369.23 | 359.37 | 360.14 | 59,192 | -6.28(-1.71%) |