Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 119.31 | 119.73 | 117.38 | 117.77 | 776,104 | -1.24(-1.04%) |
May 23, 2011 | 119.31 | 119.82 | 118.51 | 119.01 | 579,015 | -1.55(-1.29%) |
May 20, 2011 | 121.07 | 121.07 | 119.30 | 120.56 | 546,956 | -0.50(-0.41%) |
May 19, 2011 | 121.46 | 121.86 | 120.25 | 121.06 | 442,941 | -0.23(-0.19%) |
May 18, 2011 | 119.17 | 121.33 | 118.78 | 121.29 | 344,935 | +2.12(+1.78%) |
May 17, 2011 | 119.80 | 119.98 | 118.42 | 119.17 | 617,014 | -0.97(-0.80%) |
May 16, 2011 | 120.36 | 120.90 | 119.40 | 120.14 | 465,135 | -0.56(-0.46%) |
May 13, 2011 | 121.65 | 122.77 | 120.39 | 120.70 | 706,654 | -0.62(-0.51%) |
May 12, 2011 | 119.85 | 121.53 | 119.02 | 121.32 | 671,447 | +1.38(+1.15%) |
May 11, 2011 | 120.37 | 120.60 | 118.48 | 119.94 | 579,073 | -0.67(-0.56%) |
May 10, 2011 | 118.66 | 120.72 | 118.66 | 120.61 | 510,022 | +2.09(+1.77%) |
May 09, 2011 | 117.95 | 119.14 | 117.95 | 118.51 | 340,419 | +0.29(+0.24%) |
May 06, 2011 | 118.67 | 119.59 | 117.71 | 118.23 | 397,285 | +0.90(+0.76%) |
May 05, 2011 | 117.57 | 118.80 | 116.54 | 117.33 | 506,004 | -0.69(-0.58%) |
May 04, 2011 | 118.55 | 119.06 | 117.25 | 118.02 | 574,484 | -0.85(-0.72%) |
May 03, 2011 | 118.92 | 119.96 | 118.29 | 118.87 | 507,150 | -0.33(-0.28%) |
May 02, 2011 | 119.32 | 119.39 | 119.13 | 119.20 | 396,206 | -1.43(-1.19%) |
Apr 29, 2011 | 120.60 | 121.14 | 119.80 | 120.64 | 484,714 | +0.60(+0.50%) |
Apr 28, 2011 | 118.99 | 120.25 | 118.99 | 120.03 | 350,570 | +0.52(+0.43%) |
Apr 27, 2011 | 118.68 | 119.68 | 118.57 | 119.51 | 723,415 | +0.93(+0.79%) |
Apr 26, 2011 | 119.23 | 119.28 | 118.41 | 118.58 | 852,033 | +0.06(+0.05%) |
Apr 25, 2011 | 118.67 | 118.72 | 117.88 | 118.52 | 370,146 | -0.56(-0.47%) |
Apr 21, 2011 | 119.36 | 119.36 | 118.43 | 119.08 | 480,842 | -0.17(-0.15%) |
Apr 20, 2011 | 117.29 | 119.33 | 116.80 | 119.26 | 1,107,756 | +3.14(+2.71%) |
Apr 19, 2011 | 116.07 | 116.72 | 115.88 | 116.12 | 958,910 | +0.48(+0.41%) |
Apr 18, 2011 | 116.35 | 117.91 | 115.38 | 115.64 | 2,055,996 | +1.96(+1.72%) |
Apr 15, 2011 | 113.50 | 114.58 | 113.11 | 113.68 | 745,240 | +0.49(+0.44%) |
Apr 14, 2011 | 112.26 | 113.30 | 111.48 | 113.19 | 377,661 | +0.47(+0.42%) |
Apr 13, 2011 | 113.24 | 113.59 | 111.65 | 112.72 | 563,199 | -0.25(-0.22%) |
Apr 12, 2011 | 113.55 | 114.06 | 112.58 | 112.97 | 383,230 | -1.24(-1.09%) |
Apr 11, 2011 | 113.90 | 114.81 | 113.62 | 114.21 | 461,125 | +0.28(+0.24%) |
Apr 08, 2011 | 114.99 | 115.19 | 113.26 | 113.93 | 340,602 | -0.52(-0.45%) |
Apr 07, 2011 | 114.47 | 115.59 | 114.05 | 114.44 | 483,669 | -0.30(-0.26%) |
Apr 06, 2011 | 114.36 | 116.12 | 114.14 | 114.75 | 1,070,817 | +2.13(+1.89%) |
Apr 05, 2011 | 112.14 | 113.27 | 112.03 | 112.61 | 603,746 | +0.45(+0.40%) |
Apr 04, 2011 | 112.04 | 112.67 | 111.80 | 112.16 | 492,634 | +0.06(+0.05%) |
Apr 01, 2011 | 109.81 | 112.19 | 109.61 | 112.11 | 733,493 | +2.55(+2.32%) |
Mar 31, 2011 | 109.20 | 109.66 | 109.07 | 109.56 | 560,928 | +0.32(+0.29%) |
Mar 30, 2011 | 110.36 | 110.72 | 109.11 | 109.24 | 481,841 | -0.55(-0.50%) |
Mar 29, 2011 | 108.40 | 109.92 | 107.79 | 109.79 | 458,875 | +1.23(+1.13%) |
Mar 28, 2011 | 108.64 | 109.37 | 107.78 | 108.56 | 644,497 | +0.41(+0.38%) |
Mar 25, 2011 | 108.12 | 108.96 | 107.94 | 108.15 | 346,251 | +0.14(+0.13%) |
Mar 24, 2011 | 107.92 | 108.51 | 107.73 | 108.01 | 468,944 | +0.55(+0.51%) |
Mar 23, 2011 | 107.68 | 107.98 | 106.59 | 107.46 | 511,894 | -0.52(-0.48%) |
Mar 22, 2011 | 108.37 | 108.62 | 107.52 | 107.98 | 490,825 | -0.67(-0.61%) |
Mar 21, 2011 | 109.08 | 109.35 | 108.50 | 108.64 | 640,682 | +0.80(+0.74%) |
Mar 18, 2011 | 108.64 | 108.72 | 107.28 | 107.85 | 548,354 | +0.78(+0.73%) |
Mar 17, 2011 | 107.98 | 107.99 | 106.24 | 107.07 | 755,410 | +0.94(+0.89%) |
Mar 16, 2011 | 106.66 | 107.49 | 104.60 | 106.12 | 865,385 | -0.82(-0.76%) |
Mar 15, 2011 | 106.24 | 107.69 | 106.19 | 106.94 | 587,286 | -0.91(-0.84%) |
Mar 14, 2011 | 107.86 | 108.72 | 106.77 | 107.85 | 449,748 | -0.76(-0.70%) |
Mar 11, 2011 | 106.65 | 109.03 | 106.50 | 108.60 | 525,046 | +1.65(+1.54%) |
Mar 10, 2011 | 107.70 | 108.17 | 106.67 | 106.96 | 693,177 | -2.12(-1.95%) |
Mar 09, 2011 | 108.49 | 109.34 | 107.23 | 109.08 | 689,610 | +0.30(+0.28%) |
Mar 08, 2011 | 108.48 | 109.32 | 107.90 | 108.78 | 476,510 | +0.74(+0.68%) |
Mar 07, 2011 | 108.80 | 109.17 | 107.79 | 108.04 | 644,030 | -0.52(-0.48%) |
Mar 04, 2011 | 108.88 | 109.75 | 107.57 | 108.56 | 369,596 | -0.76(-0.69%) |
Mar 03, 2011 | 108.15 | 109.75 | 108.15 | 109.32 | 918,130 | +2.09(+1.95%) |
Mar 02, 2011 | 104.67 | 107.67 | 104.31 | 107.23 | 680,275 | +2.17(+2.07%) |