Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 314.08 | 316.00 | 309.20 | 314.24 | 1,678,304 | +6.48(+2.11%) |
May 23, 2011 | 306.48 | 309.84 | 304.24 | 307.76 | 2,119,751 | -8.00(-2.53%) |
May 20, 2011 | 311.52 | 317.04 | 304.24 | 315.76 | 2,695,368 | +3.20(+1.02%) |
May 19, 2011 | 316.48 | 318.40 | 311.52 | 312.56 | 1,712,018 | -3.44(-1.09%) |
May 18, 2011 | 313.36 | 320.24 | 311.76 | 316.00 | 1,951,993 | +7.60(+2.46%) |
May 17, 2011 | 306.00 | 308.88 | 301.76 | 308.40 | 2,481,144 | +0.32(+0.10%) |
May 16, 2011 | 314.08 | 316.16 | 307.60 | 308.08 | 1,908,233 | -7.44(-2.36%) |
May 13, 2011 | 314.16 | 316.88 | 308.24 | 315.52 | 2,574,459 | +1.28(+0.41%) |
May 12, 2011 | 309.68 | 318.96 | 304.96 | 314.24 | 3,774,921 | -0.56(-0.18%) |
May 11, 2011 | 325.36 | 325.52 | 309.76 | 314.80 | 3,533,547 | -13.84(-4.21%) |
May 10, 2011 | 321.76 | 330.08 | 319.84 | 328.64 | 1,932,960 | +1.68(+0.51%) |
May 09, 2011 | 315.28 | 328.32 | 314.22 | 326.96 | 2,770,986 | +16.00(+5.15%) |
May 06, 2011 | 313.92 | 325.20 | 308.00 | 310.96 | 5,272,826 | -3.60(-1.14%) |
May 05, 2011 | 335.92 | 336.40 | 312.16 | 314.56 | 7,605,417 | -31.52(-9.11%) |
May 04, 2011 | 351.36 | 352.08 | 344.67 | 346.08 | 1,799,636 | -6.56(-1.86%) |
May 03, 2011 | 358.08 | 358.64 | 350.40 | 352.64 | 2,006,297 | -6.80(-1.89%) |
May 02, 2011 | 359.84 | 359.92 | 359.36 | 359.44 | 1,527,353 | -1.76(-0.49%) |
Apr 29, 2011 | 359.20 | 362.76 | 357.68 | 361.20 | 838,873 | +2.56(+0.71%) |
Apr 28, 2011 | 358.48 | 362.08 | 354.88 | 358.64 | 1,435,843 | -1.52(-0.42%) |
Apr 27, 2011 | 356.56 | 360.32 | 351.76 | 360.16 | 1,545,666 | +4.32(+1.21%) |
Apr 26, 2011 | 355.52 | 357.60 | 354.32 | 355.84 | 728,397 | -0.40(-0.11%) |
Apr 25, 2011 | 356.56 | 357.04 | 352.96 | 356.24 | 826,436 | -0.32(-0.09%) |
Apr 21, 2011 | 353.52 | 357.12 | 352.72 | 356.56 | 822,896 | +2.80(+0.79%) |
Apr 20, 2011 | 347.68 | 354.80 | 346.88 | 353.76 | 1,560,631 | +10.16(+2.96%) |
Apr 19, 2011 | 340.96 | 346.64 | 340.00 | 343.60 | 958,635 | +0.56(+0.16%) |
Apr 18, 2011 | 345.28 | 345.52 | 340.40 | 343.04 | 1,353,403 | -6.64(-1.90%) |
Apr 15, 2011 | 344.72 | 351.68 | 343.60 | 349.68 | 1,409,041 | +3.44(+0.99%) |
Apr 14, 2011 | 341.60 | 346.80 | 340.96 | 346.24 | 1,232,067 | +4.24(+1.24%) |
Apr 13, 2011 | 341.44 | 343.60 | 336.80 | 342.00 | 1,737,845 | +3.60(+1.06%) |
Apr 12, 2011 | 345.92 | 346.00 | 337.36 | 338.40 | 2,267,466 | -10.72(-3.07%) |
Apr 11, 2011 | 358.32 | 359.04 | 348.64 | 349.12 | 1,811,473 | -12.08(-3.34%) |
Apr 08, 2011 | 355.52 | 361.60 | 354.64 | 361.20 | 1,567,394 | +9.28(+2.64%) |
Apr 07, 2011 | 347.92 | 352.88 | 346.40 | 351.92 | 1,181,758 | +4.96(+1.43%) |
Apr 06, 2011 | 346.96 | 348.72 | 344.96 | 346.96 | 1,359,399 | +2.16(+0.63%) |
Apr 05, 2011 | 344.96 | 347.12 | 344.08 | 344.80 | 1,228,743 | -1.28(-0.37%) |
Apr 04, 2011 | 344.96 | 347.12 | 344.00 | 346.08 | 1,274,042 | +0.72(+0.21%) |
Apr 01, 2011 | 341.76 | 345.68 | 339.84 | 345.36 | 1,877,800 | +4.56(+1.34%) |
Mar 31, 2011 | 339.44 | 341.44 | 337.60 | 340.80 | 1,651,483 | +7.52(+2.26%) |
Mar 30, 2011 | 333.28 | 333.28 | 333.28 | 333.28 | 871,984 | -1.36(-0.41%) |
Mar 29, 2011 | 331.92 | 335.60 | 330.53 | 334.64 | 986,050 | +3.28(+0.99%) |
Mar 28, 2011 | 331.52 | 335.28 | 331.36 | 331.36 | 1,530,274 | -6.08(-1.80%) |
Mar 25, 2011 | 335.76 | 338.64 | 334.00 | 337.44 | 1,555,259 | +1.04(+0.31%) |
Mar 24, 2011 | 338.24 | 340.32 | 334.88 | 336.40 | 1,573,676 | -0.48(-0.14%) |
Mar 23, 2011 | 336.88 | 340.00 | 335.92 | 336.88 | 2,004,291 | +1.44(+0.43%) |
Mar 22, 2011 | 328.56 | 336.24 | 327.60 | 335.44 | 2,061,913 | +6.40(+1.95%) |
Mar 21, 2011 | 330.64 | 330.80 | 328.24 | 329.04 | 1,596,456 | +1.28(+0.39%) |
Mar 18, 2011 | 324.88 | 328.08 | 322.96 | 327.76 | 3,312,470 | +2.22(+0.68%) |
Mar 17, 2011 | 322.88 | 329.20 | 321.68 | 325.54 | 1,880,613 | +7.14(+2.24%) |
Mar 16, 2011 | 317.36 | 321.52 | 313.60 | 318.40 | 3,136,506 | +3.28(+1.04%) |
Mar 15, 2011 | 318.48 | 327.28 | 313.20 | 315.12 | 3,371,802 | -12.16(-3.72%) |
Mar 14, 2011 | 325.04 | 327.60 | 322.24 | 327.28 | 1,597,796 | +1.76(+0.54%) |
Mar 11, 2011 | 323.28 | 328.18 | 322.88 | 325.52 | 3,365,691 | -5.68(-1.71%) |
Mar 10, 2011 | 334.08 | 337.20 | 325.76 | 331.20 | 3,843,254 | -5.20(-1.55%) |
Mar 09, 2011 | 341.28 | 341.60 | 336.16 | 336.40 | 2,139,870 | -2.08(-0.61%) |
Mar 08, 2011 | 340.56 | 340.80 | 335.28 | 338.48 | 2,493,070 | -0.48(-0.14%) |
Mar 07, 2011 | 342.00 | 342.64 | 338.00 | 338.96 | 3,249,773 | +0.32(+0.09%) |
Mar 04, 2011 | 333.84 | 339.36 | 332.56 | 338.64 | 3,465,587 | +9.20(+2.79%) |
Mar 03, 2011 | 327.36 | 330.60 | 323.92 | 329.44 | 2,316,243 | -1.68(-0.51%) |
Mar 02, 2011 | 325.20 | 331.20 | 321.92 | 331.12 | 3,256,022 | +7.28(+2.25%) |