Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 646.20 | 652.69 | 643.63 | 648.31 | 0 | +1.46(+0.23%) |
May 23, 2011 | 649.16 | 653.22 | 643.78 | 646.84 | 0 | -10.11(-1.54%) |
May 20, 2011 | 663.80 | 665.03 | 655.95 | 656.96 | 0 | -8.26(-1.24%) |
May 19, 2011 | 665.61 | 669.71 | 658.79 | 665.21 | 0 | +2.55(+0.39%) |
May 18, 2011 | 657.24 | 663.78 | 652.34 | 662.66 | 0 | +6.88(+1.05%) |
May 17, 2011 | 654.42 | 658.02 | 650.16 | 655.78 | 0 | +0.17(+0.03%) |
May 16, 2011 | 653.09 | 660.24 | 649.88 | 655.61 | 0 | +1.00(+0.15%) |
May 13, 2011 | 665.03 | 665.70 | 653.78 | 654.61 | 0 | -8.62(-1.30%) |
May 12, 2011 | 664.47 | 668.77 | 655.25 | 663.23 | 0 | -4.83(-0.72%) |
May 11, 2011 | 677.93 | 679.04 | 664.99 | 668.05 | 0 | -11.20(-1.65%) |
May 10, 2011 | 665.85 | 680.67 | 664.44 | 679.25 | 0 | +15.63(+2.35%) |
May 09, 2011 | 659.41 | 665.87 | 654.11 | 663.62 | 0 | +5.05(+0.77%) |
May 06, 2011 | 666.71 | 672.54 | 655.90 | 658.57 | 0 | -3.75(-0.57%) |
May 05, 2011 | 658.60 | 670.09 | 654.88 | 662.32 | 0 | +0.83(+0.13%) |
May 04, 2011 | 664.69 | 668.00 | 657.56 | 661.48 | 0 | -3.99(-0.60%) |
May 03, 2011 | 670.18 | 675.04 | 657.30 | 665.48 | 0 | -5.31(-0.79%) |
May 02, 2011 | 669.03 | 671.46 | 668.30 | 670.78 | 0 | -1.08(-0.16%) |
Apr 29, 2011 | 679.92 | 680.87 | 665.32 | 671.86 | 0 | -8.05(-1.18%) |
Apr 28, 2011 | 667.64 | 682.49 | 666.44 | 679.91 | 0 | +11.71(+1.75%) |
Apr 27, 2011 | 667.38 | 671.51 | 660.79 | 668.20 | 0 | +1.84(+0.28%) |
Apr 26, 2011 | 662.26 | 669.50 | 656.79 | 666.36 | 0 | +6.75(+1.02%) |
Apr 25, 2011 | 653.50 | 662.62 | 650.70 | 659.60 | 0 | +7.56(+1.16%) |
Apr 21, 2011 | 652.62 | 655.42 | 645.10 | 652.05 | 0 | +2.66(+0.41%) |
Apr 20, 2011 | 657.18 | 658.48 | 642.67 | 649.39 | 0 | +0.46(+0.07%) |
Apr 19, 2011 | 643.92 | 650.54 | 641.72 | 648.93 | 0 | +6.52(+1.01%) |
Apr 18, 2011 | 642.00 | 646.11 | 636.95 | 642.41 | 0 | -7.83(-1.20%) |
Apr 15, 2011 | 640.71 | 651.99 | 638.94 | 650.24 | 0 | +10.52(+1.64%) |
Apr 14, 2011 | 625.02 | 641.43 | 623.37 | 639.72 | 0 | +12.37(+1.97%) |
Apr 13, 2011 | 632.00 | 634.63 | 624.66 | 627.36 | 0 | -2.11(-0.34%) |
Apr 12, 2011 | 629.26 | 632.96 | 626.52 | 629.47 | 0 | -2.78(-0.44%) |
Apr 11, 2011 | 631.79 | 637.52 | 629.33 | 632.25 | 0 | +1.88(+0.30%) |
Apr 08, 2011 | 640.43 | 641.65 | 628.00 | 630.37 | 0 | -6.73(-1.06%) |
Apr 07, 2011 | 644.09 | 645.68 | 632.80 | 637.10 | 0 | -8.56(-1.33%) |
Apr 06, 2011 | 648.56 | 650.07 | 641.14 | 645.66 | 0 | -0.21(-0.03%) |
Apr 05, 2011 | 645.02 | 650.98 | 642.36 | 645.87 | 0 | -1.84(-0.28%) |
Apr 04, 2011 | 645.90 | 651.25 | 643.85 | 647.71 | 0 | +2.42(+0.38%) |
Apr 01, 2011 | 648.22 | 651.47 | 641.28 | 645.29 | 0 | +1.18(+0.18%) |
Mar 31, 2011 | 637.41 | 645.43 | 636.42 | 644.10 | 0 | +4.24(+0.66%) |
Mar 30, 2011 | 636.22 | 640.16 | 634.58 | 639.86 | 0 | +10.47(+1.66%) |
Mar 29, 2011 | 622.52 | 630.90 | 619.14 | 629.39 | 0 | +5.52(+0.88%) |
Mar 28, 2011 | 627.68 | 629.74 | 623.04 | 623.87 | 0 | -2.22(-0.36%) |
Mar 25, 2011 | 622.79 | 629.48 | 620.43 | 626.10 | 0 | +4.40(+0.71%) |
Mar 24, 2011 | 619.17 | 624.06 | 612.08 | 621.70 | 0 | +5.14(+0.83%) |
Mar 23, 2011 | 619.90 | 621.64 | 611.56 | 616.56 | 0 | -5.21(-0.84%) |
Mar 22, 2011 | 626.50 | 628.76 | 617.67 | 621.76 | 0 | -4.87(-0.78%) |
Mar 21, 2011 | 625.12 | 630.52 | 623.75 | 626.63 | 0 | +13.75(+2.24%) |
Mar 18, 2011 | 619.85 | 623.84 | 610.64 | 612.88 | 0 | +1.13(+0.18%) |
Mar 17, 2011 | 622.02 | 624.38 | 607.58 | 611.75 | 0 | +3.66(+0.60%) |
Mar 16, 2011 | 613.73 | 620.05 | 601.95 | 608.10 | 0 | -8.01(-1.30%) |
Mar 15, 2011 | 614.32 | 621.32 | 612.48 | 616.11 | 0 | -7.48(-1.20%) |
Mar 14, 2011 | 628.15 | 630.88 | 620.63 | 623.59 | 0 | -9.85(-1.55%) |
Mar 11, 2011 | 627.11 | 635.96 | 623.52 | 633.44 | 0 | +2.54(+0.40%) |
Mar 10, 2011 | 640.35 | 642.25 | 629.11 | 630.90 | 0 | -15.67(-2.42%) |
Mar 09, 2011 | 647.53 | 652.82 | 643.38 | 646.57 | 0 | -3.04(-0.47%) |
Mar 08, 2011 | 634.75 | 654.03 | 633.76 | 649.61 | 0 | +16.19(+2.56%) |
Mar 07, 2011 | 638.22 | 642.95 | 629.11 | 633.41 | 0 | -3.09(-0.48%) |
Mar 04, 2011 | 643.37 | 645.82 | 631.61 | 636.50 | 0 | -7.12(-1.11%) |
Mar 03, 2011 | 635.78 | 647.62 | 635.33 | 643.62 | 0 | +14.48(+2.30%) |
Mar 02, 2011 | 634.15 | 639.48 | 625.29 | 629.14 | 0 | -5.58(-0.88%) |