Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 608.44 | 633.68 | 608.44 | 614.51 | 671,607 | +21.83(+3.68%) |
May 23, 2011 | 589.61 | 601.12 | 581.13 | 592.69 | 581,082 | -27.82(-4.48%) |
May 20, 2011 | 622.30 | 635.05 | 598.42 | 620.50 | 473,552 | -2.91(-0.47%) |
May 19, 2011 | 629.32 | 638.65 | 608.52 | 623.41 | 381,554 | +2.40(+0.39%) |
May 18, 2011 | 595.00 | 633.68 | 588.84 | 621.02 | 486,658 | +34.66(+5.91%) |
May 17, 2011 | 579.42 | 594.74 | 565.13 | 586.36 | 492,788 | -1.97(-0.33%) |
May 16, 2011 | 593.03 | 621.79 | 582.25 | 588.32 | 377,681 | -13.87(-2.30%) |
May 13, 2011 | 616.14 | 624.78 | 584.13 | 602.19 | 544,898 | -8.39(-1.37%) |
May 12, 2011 | 603.90 | 622.82 | 576.60 | 610.58 | 391,200 | -1.11(-0.18%) |
May 11, 2011 | 657.74 | 658.08 | 599.57 | 611.69 | 590,250 | -56.92(-8.51%) |
May 10, 2011 | 658.59 | 676.65 | 644.04 | 668.61 | 387,224 | +9.41(+1.43%) |
May 09, 2011 | 642.24 | 669.29 | 633.51 | 659.19 | 414,616 | +30.98(+4.93%) |
May 06, 2011 | 640.28 | 669.80 | 611.00 | 628.21 | 652,432 | +5.91(+0.95%) |
May 05, 2011 | 634.11 | 652.26 | 599.96 | 622.30 | 651,663 | -42.71(-6.42%) |
May 04, 2011 | 693.85 | 696.08 | 647.04 | 665.01 | 443,350 | -36.12(-5.15%) |
May 03, 2011 | 739.90 | 742.98 | 682.13 | 701.13 | 360,103 | -55.12(-7.29%) |
May 02, 2011 | 750.08 | 757.70 | 741.62 | 756.25 | 187,156 | -34.23(-4.33%) |
Apr 29, 2011 | 753.85 | 790.48 | 753.85 | 790.48 | 172,647 | +37.32(+4.95%) |
Apr 28, 2011 | 746.83 | 758.81 | 733.99 | 753.16 | 248,527 | -3.85(-0.51%) |
Apr 27, 2011 | 763.26 | 764.72 | 719.32 | 757.02 | 232,350 | -0.43(-0.06%) |
Apr 26, 2011 | 740.75 | 759.58 | 732.02 | 757.44 | 177,987 | +22.51(+3.06%) |
Apr 25, 2011 | 743.07 | 745.98 | 721.15 | 734.93 | 134,066 | -10.61(-1.42%) |
Apr 21, 2011 | 739.81 | 747.86 | 727.83 | 745.55 | 151,393 | +13.44(+1.84%) |
Apr 20, 2011 | 721.58 | 733.48 | 714.05 | 732.11 | 226,495 | +45.79(+6.67%) |
Apr 19, 2011 | 666.72 | 690.59 | 664.15 | 686.32 | 176,233 | +20.37(+3.06%) |
Apr 18, 2011 | 669.20 | 675.45 | 645.15 | 665.95 | 193,773 | -31.75(-4.55%) |
Apr 15, 2011 | 685.81 | 701.47 | 671.43 | 697.70 | 217,988 | +18.14(+2.67%) |
Apr 14, 2011 | 655.60 | 686.66 | 650.03 | 679.56 | 188,241 | +14.64(+2.20%) |
Apr 13, 2011 | 676.91 | 684.09 | 653.03 | 664.92 | 205,250 | +3.94(+0.60%) |
Apr 12, 2011 | 703.18 | 703.95 | 647.81 | 660.99 | 395,244 | -64.88(-8.94%) |
Apr 11, 2011 | 771.91 | 774.56 | 718.07 | 725.86 | 161,404 | -43.82(-5.69%) |
Apr 08, 2011 | 776.53 | 785.26 | 756.67 | 769.68 | 183,950 | +9.50(+1.25%) |
Apr 07, 2011 | 755.65 | 769.34 | 740.75 | 760.18 | 174,114 | +1.37(+0.18%) |
Apr 06, 2011 | 795.96 | 798.27 | 750.82 | 758.81 | 216,224 | -24.65(-3.15%) |
Apr 05, 2011 | 770.37 | 794.25 | 770.28 | 783.46 | 167,649 | +7.27(+0.94%) |
Apr 04, 2011 | 780.89 | 787.31 | 772.34 | 776.19 | 105,196 | +1.11(+0.14%) |
Apr 01, 2011 | 785.69 | 791.16 | 768.06 | 775.08 | 237,349 | +6.68(+0.87%) |
Mar 31, 2011 | 781.15 | 797.33 | 765.40 | 768.40 | 219,365 | -3.94(-0.51%) |
Mar 30, 2011 | 772.34 | 772.34 | 772.34 | 772.34 | 209,678 | +20.54(+2.73%) |
Mar 29, 2011 | 725.01 | 758.13 | 718.67 | 751.79 | 247,868 | +22.38(+3.07%) |
Mar 28, 2011 | 730.91 | 753.16 | 725.08 | 729.41 | 204,037 | -2.95(-0.40%) |
Mar 25, 2011 | 714.65 | 739.04 | 709.77 | 732.37 | 187,336 | +20.11(+2.82%) |
Mar 24, 2011 | 718.07 | 718.84 | 694.79 | 712.25 | 159,885 | +6.25(+0.88%) |
Mar 23, 2011 | 701.64 | 713.62 | 688.97 | 706.01 | 145,567 | +3.51(+0.50%) |
Mar 22, 2011 | 709.00 | 714.14 | 695.39 | 702.50 | 166,022 | -4.71(-0.67%) |
Mar 21, 2011 | 703.27 | 707.98 | 698.73 | 707.20 | 271,082 | +52.72(+8.06%) |
Mar 18, 2011 | 681.27 | 687.78 | 648.06 | 654.48 | 230,045 | -4.88(-0.74%) |
Mar 17, 2011 | 636.60 | 667.58 | 628.21 | 659.36 | 348,513 | +51.27(+8.43%) |
Mar 16, 2011 | 641.90 | 658.16 | 590.55 | 608.10 | 351,410 | -30.90(-4.84%) |
Mar 15, 2011 | 630.77 | 654.23 | 624.36 | 638.99 | 347,472 | -13.78(-2.11%) |
Mar 14, 2011 | 633.17 | 658.50 | 622.90 | 652.77 | 282,069 | +8.30(+1.29%) |
Mar 11, 2011 | 595.26 | 656.88 | 593.20 | 644.47 | 366,186 | +30.55(+4.98%) |
Mar 10, 2011 | 662.44 | 664.58 | 609.46 | 613.91 | 472,934 | -75.14(-10.91%) |
Mar 09, 2011 | 696.76 | 708.66 | 681.70 | 689.06 | 185,032 | -14.04(-2.00%) |
Mar 08, 2011 | 717.39 | 718.16 | 682.64 | 703.10 | 159,417 | -14.38(-2.00%) |
Mar 07, 2011 | 744.52 | 759.07 | 708.57 | 717.48 | 203,389 | -14.81(-2.02%) |
Mar 04, 2011 | 747.60 | 749.57 | 717.05 | 732.28 | 174,868 | -12.33(-1.66%) |
Mar 03, 2011 | 726.80 | 748.36 | 720.64 | 744.61 | 198,207 | +31.15(+4.37%) |
Mar 02, 2011 | 698.13 | 717.05 | 679.82 | 713.45 | 235,414 | +8.39(+1.19%) |