Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 753.08 | 758.30 | 703.10 | 705.07 | 272,026 | -35.77(-4.83%) |
Feb 28, 2011 | 736.90 | 749.31 | 722.35 | 740.84 | 252,171 | +13.35(+1.84%) |
Feb 25, 2011 | 709.09 | 729.03 | 701.48 | 727.49 | 179,560 | +27.64(+3.95%) |
Feb 24, 2011 | 738.70 | 738.70 | 688.55 | 699.84 | 340,482 | -30.13(-4.13%) |
Feb 23, 2011 | 703.27 | 744.43 | 700.01 | 729.97 | 464,158 | +38.51(+5.57%) |
Feb 22, 2011 | 726.89 | 740.58 | 680.76 | 691.46 | 349,909 | -18.83(-2.65%) |
Feb 18, 2011 | 706.95 | 714.22 | 691.71 | 710.28 | 225,648 | +8.86(+1.26%) |
Feb 17, 2011 | 682.73 | 705.84 | 679.30 | 701.43 | 224,571 | +18.44(+2.70%) |
Feb 16, 2011 | 670.49 | 684.70 | 660.73 | 682.98 | 259,439 | +24.91(+3.78%) |
Feb 15, 2011 | 678.36 | 680.76 | 649.35 | 658.08 | 223,330 | -20.97(-3.09%) |
Feb 14, 2011 | 635.40 | 681.87 | 635.14 | 679.05 | 220,580 | +42.28(+6.64%) |
Feb 11, 2011 | 628.21 | 648.75 | 624.53 | 636.77 | 189,138 | +2.05(+0.32%) |
Feb 10, 2011 | 607.92 | 639.33 | 607.50 | 634.71 | 203,803 | +14.72(+2.37%) |
Feb 09, 2011 | 633.60 | 640.45 | 605.96 | 619.99 | 295,658 | -22.51(-3.50%) |
Feb 08, 2011 | 647.89 | 649.26 | 626.84 | 642.50 | 234,188 | -7.10(-1.09%) |
Feb 07, 2011 | 644.04 | 663.21 | 643.78 | 649.60 | 181,385 | +13.09(+2.06%) |
Feb 04, 2011 | 645.84 | 646.69 | 625.64 | 636.51 | 213,372 | -5.99(-0.93%) |
Feb 03, 2011 | 643.87 | 643.87 | 617.60 | 642.50 | 210,788 | +0.09(+0.01%) |
Feb 02, 2011 | 637.11 | 654.23 | 629.92 | 642.41 | 250,738 | +1.80(+0.28%) |
Feb 01, 2011 | 616.57 | 644.61 | 615.37 | 640.62 | 298,387 | +31.50(+5.17%) |
Jan 31, 2011 | 573.43 | 609.12 | 570.26 | 609.12 | 376,482 | +45.28(+8.03%) |
Jan 28, 2011 | 569.15 | 576.34 | 558.54 | 563.85 | 309,560 | -7.62(-1.33%) |
Jan 27, 2011 | 576.94 | 582.59 | 562.73 | 571.46 | 199,645 | -7.19(-1.24%) |
Jan 26, 2011 | 546.73 | 582.76 | 546.13 | 578.65 | 231,563 | +37.06(+6.84%) |
Jan 25, 2011 | 542.62 | 546.99 | 525.50 | 541.59 | 244,235 | -6.85(-1.25%) |
Jan 24, 2011 | 542.11 | 551.69 | 535.70 | 548.44 | 158,914 | +5.22(+0.96%) |
Jan 21, 2011 | 550.15 | 554.43 | 535.00 | 543.22 | 172,522 | +7.45(+1.39%) |
Jan 20, 2011 | 534.92 | 539.88 | 512.58 | 535.77 | 323,685 | -12.24(-2.23%) |
Jan 19, 2011 | 571.12 | 571.21 | 544.53 | 548.01 | 252,735 | -18.23(-3.22%) |
Jan 18, 2011 | 555.03 | 567.27 | 550.15 | 566.24 | 183,604 | +11.47(+2.07%) |
Jan 14, 2011 | 533.29 | 555.29 | 528.93 | 554.77 | 179,120 | +17.29(+3.22%) |
Jan 13, 2011 | 544.59 | 546.90 | 530.89 | 537.49 | 141,148 | -3.12(-0.58%) |
Jan 12, 2011 | 534.75 | 542.36 | 527.22 | 540.61 | 191,650 | +18.96(+3.63%) |
Jan 11, 2011 | 506.59 | 522.85 | 505.90 | 521.65 | 241,100 | +22.68(+4.55%) |
Jan 10, 2011 | 499.83 | 501.28 | 486.99 | 498.97 | 147,535 | -4.49(-0.89%) |
Jan 07, 2011 | 495.38 | 507.96 | 490.16 | 503.46 | 220,978 | +8.69(+1.76%) |
Jan 06, 2011 | 511.81 | 511.89 | 488.19 | 494.78 | 197,133 | -10.70(-2.12%) |
Jan 05, 2011 | 495.98 | 508.04 | 487.93 | 505.48 | 199,466 | +3.68(+0.73%) |
Jan 04, 2011 | 518.40 | 520.37 | 487.42 | 501.80 | 232,584 | -10.27(-2.01%) |