Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 313.81 | 315.39 | 313.65 | 314.90 | 4,764 | +1.75(+0.56%) |
May 23, 2011 | 312.74 | 314.70 | 312.74 | 313.15 | 5,632 | -1.00(-0.32%) |
May 20, 2011 | 315.61 | 315.81 | 314.15 | 314.15 | 3,380 | -1.50(-0.48%) |
May 19, 2011 | 316.03 | 316.55 | 315.65 | 315.65 | 2,303 | -0.15(-0.05%) |
May 18, 2011 | 312.87 | 316.00 | 312.87 | 315.80 | 7,691 | +2.48(+0.79%) |
May 17, 2011 | 316.23 | 316.23 | 313.20 | 313.31 | 13,884 | -2.77(-0.88%) |
May 16, 2011 | 314.92 | 316.36 | 314.31 | 316.08 | 21,877 | +0.51(+0.16%) |
May 13, 2011 | 316.47 | 316.57 | 315.17 | 315.57 | 7,782 | -0.99(-0.31%) |
May 12, 2011 | 314.86 | 316.57 | 313.48 | 316.57 | 8,108 | +2.64(+0.84%) |
May 11, 2011 | 317.93 | 318.01 | 313.93 | 313.93 | 6,883 | -4.18(-1.31%) |
May 10, 2011 | 319.26 | 320.44 | 317.09 | 318.11 | 22,024 | -1.17(-0.37%) |
May 09, 2011 | 321.88 | 322.67 | 319.28 | 319.28 | 7,489 | -1.97(-0.61%) |
May 06, 2011 | 316.90 | 321.86 | 316.90 | 321.25 | 10,272 | +4.69(+1.48%) |
May 05, 2011 | 318.78 | 319.61 | 316.57 | 316.57 | 6,176 | -2.86(-0.89%) |
May 04, 2011 | 321.43 | 323.13 | 319.42 | 319.42 | 12,160 | -1.71(-0.53%) |
May 03, 2011 | 318.97 | 322.19 | 318.03 | 321.14 | 25,342 | +2.65(+0.83%) |
May 02, 2011 | 318.49 | 318.49 | 318.15 | 318.49 | 15,266 | +1.93(+0.61%) |
Apr 29, 2011 | 316.33 | 316.63 | 315.29 | 316.57 | 10,118 | -0.32(-0.10%) |
Apr 28, 2011 | 316.77 | 317.53 | 315.97 | 316.88 | 5,546 | -1.09(-0.34%) |
Apr 27, 2011 | 317.62 | 317.97 | 313.42 | 317.97 | 29,023 | -0.64(-0.20%) |
Apr 26, 2011 | 322.27 | 322.27 | 317.89 | 318.62 | 11,467 | -3.44(-1.07%) |
Apr 25, 2011 | 320.98 | 323.67 | 318.29 | 322.05 | 8,777 | -0.35(-0.11%) |
Apr 21, 2011 | 322.19 | 325.41 | 322.05 | 322.40 | 6,043 | -1.65(-0.51%) |
Apr 20, 2011 | 322.54 | 324.87 | 320.31 | 324.04 | 13,043 | +3.27(+1.02%) |
Apr 19, 2011 | 320.18 | 321.29 | 317.45 | 320.77 | 10,719 | +0.74(+0.23%) |
Apr 18, 2011 | 316.45 | 322.05 | 316.08 | 320.03 | 11,069 | +1.78(+0.56%) |
Apr 15, 2011 | 317.97 | 318.25 | 316.67 | 318.25 | 7,819 | +0.81(+0.25%) |
Apr 14, 2011 | 317.45 | 320.90 | 316.99 | 317.44 | 8,031 | -0.75(-0.24%) |
Apr 13, 2011 | 318.01 | 320.26 | 316.72 | 318.19 | 11,667 | +0.46(+0.15%) |
Apr 12, 2011 | 321.24 | 321.24 | 317.62 | 317.73 | 5,658 | -2.34(-0.73%) |
Apr 11, 2011 | 322.49 | 322.49 | 319.68 | 320.07 | 3,987 | -2.05(-0.64%) |
Apr 08, 2011 | 324.87 | 324.87 | 322.12 | 322.12 | 6,603 | -2.49(-0.77%) |
Apr 07, 2011 | 321.93 | 326.17 | 321.93 | 324.61 | 11,255 | +2.67(+0.83%) |
Apr 06, 2011 | 322.61 | 324.30 | 321.94 | 321.94 | 10,885 | -0.98(-0.30%) |
Apr 05, 2011 | 323.99 | 325.10 | 321.30 | 322.92 | 16,355 | -0.73(-0.23%) |
Apr 04, 2011 | 325.78 | 328.03 | 323.33 | 323.65 | 7,904 | -2.44(-0.75%) |
Apr 01, 2011 | 319.45 | 326.09 | 318.19 | 326.09 | 10,823 | +7.62(+2.39%) |
Mar 31, 2011 | 319.48 | 320.57 | 318.18 | 318.47 | 6,913 | -2.42(-0.76%) |
Mar 30, 2011 | 320.90 | 320.90 | 320.90 | 320.90 | 11,476 | +1.13(+0.35%) |
Mar 29, 2011 | 314.69 | 320.69 | 313.71 | 319.76 | 7,081 | +4.61(+1.46%) |
Mar 28, 2011 | 314.40 | 318.01 | 313.37 | 315.15 | 7,364 | +2.39(+0.76%) |
Mar 25, 2011 | 312.95 | 315.21 | 312.09 | 312.77 | 3,379 | -0.36(-0.11%) |
Mar 24, 2011 | 312.42 | 314.17 | 311.75 | 313.12 | 4,078 | +0.16(+0.05%) |
Mar 23, 2011 | 318.07 | 318.07 | 312.51 | 312.96 | 8,119 | -4.20(-1.33%) |
Mar 22, 2011 | 313.83 | 317.88 | 313.83 | 317.16 | 6,108 | +2.01(+0.64%) |
Mar 21, 2011 | 311.36 | 315.15 | 311.36 | 315.15 | 6,507 | +5.39(+1.74%) |
Mar 18, 2011 | 312.59 | 314.02 | 309.76 | 309.76 | 5,491 | -1.20(-0.39%) |
Mar 17, 2011 | 311.85 | 311.85 | 310.44 | 310.97 | 4,227 | +0.89(+0.29%) |
Mar 16, 2011 | 311.85 | 313.02 | 310.07 | 310.07 | 9,848 | -0.72(-0.23%) |
Mar 15, 2011 | 309.14 | 312.23 | 309.14 | 310.79 | 12,443 | -1.35(-0.43%) |
Mar 14, 2011 | 312.58 | 314.64 | 309.74 | 312.14 | 9,650 | -1.69(-0.54%) |
Mar 11, 2011 | 316.77 | 316.77 | 313.09 | 313.83 | 7,504 | -2.83(-0.89%) |
Mar 10, 2011 | 316.55 | 317.63 | 316.55 | 316.66 | 4,832 | -3.14(-0.98%) |
Mar 09, 2011 | 319.42 | 320.81 | 317.03 | 319.80 | 4,582 | +0.83(+0.26%) |
Mar 08, 2011 | 322.38 | 322.99 | 318.97 | 318.97 | 13,467 | -1.05(-0.33%) |
Mar 07, 2011 | 325.42 | 325.42 | 320.02 | 320.02 | 10,243 | -5.40(-1.66%) |
Mar 04, 2011 | 327.57 | 328.17 | 325.42 | 325.42 | 4,014 | -3.89(-1.18%) |
Mar 03, 2011 | 326.99 | 329.76 | 325.87 | 329.31 | 4,726 | +5.56(+1.72%) |
Mar 02, 2011 | 324.89 | 325.22 | 323.53 | 323.74 | 4,099 | -0.12(-0.04%) |