Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 327.37 | 327.51 | 323.00 | 323.86 | 7,084 | -4.01(-1.22%) |
Feb 28, 2011 | 325.59 | 327.87 | 324.61 | 327.87 | 10,164 | +2.65(+0.81%) |
Feb 25, 2011 | 325.70 | 327.13 | 324.31 | 325.23 | 8,236 | +1.28(+0.39%) |
Feb 24, 2011 | 325.24 | 327.07 | 323.95 | 323.95 | 7,790 | -1.67(-0.51%) |
Feb 23, 2011 | 326.80 | 329.60 | 325.62 | 325.62 | 9,596 | +0.15(+0.05%) |
Feb 22, 2011 | 320.42 | 326.71 | 320.42 | 325.47 | 20,308 | +0.30(+0.09%) |
Feb 18, 2011 | 321.01 | 325.17 | 320.43 | 325.17 | 5,291 | +4.47(+1.40%) |
Feb 17, 2011 | 315.71 | 321.74 | 315.71 | 320.69 | 7,234 | +5.51(+1.75%) |
Feb 16, 2011 | 312.80 | 315.18 | 311.68 | 315.18 | 5,607 | +3.18(+1.02%) |
Feb 15, 2011 | 310.40 | 313.20 | 310.40 | 312.01 | 6,099 | +1.77(+0.57%) |
Feb 14, 2011 | 312.64 | 312.64 | 310.24 | 310.24 | 5,889 | -1.40(-0.45%) |
Feb 11, 2011 | 308.38 | 311.71 | 308.38 | 311.64 | 8,621 | +3.29(+1.07%) |
Feb 10, 2011 | 306.55 | 308.35 | 306.55 | 308.35 | 6,994 | +1.02(+0.33%) |
Feb 09, 2011 | 306.46 | 307.63 | 306.46 | 307.33 | 3,887 | +0.48(+0.16%) |
Feb 08, 2011 | 305.02 | 306.85 | 303.87 | 306.85 | 8,025 | +1.38(+0.45%) |
Feb 07, 2011 | 304.62 | 305.46 | 303.26 | 305.46 | 4,723 | +2.37(+0.78%) |
Feb 04, 2011 | 300.21 | 305.70 | 299.59 | 303.10 | 7,123 | +2.89(+0.96%) |
Feb 03, 2011 | 297.92 | 300.21 | 297.21 | 300.21 | 14,891 | +2.89(+0.97%) |
Feb 02, 2011 | 297.38 | 298.02 | 297.09 | 297.32 | 5,135 | -1.68(-0.56%) |