Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 179.80 | 183.32 | 176.28 | 180.07 | 228,028 | +3.52(+1.99%) |
May 23, 2011 | 181.43 | 181.43 | 174.66 | 176.55 | 215,005 | -10.56(-5.64%) |
May 20, 2011 | 181.88 | 189.78 | 177.37 | 187.12 | 182,713 | +3.97(+2.17%) |
May 19, 2011 | 189.10 | 190.09 | 181.88 | 183.14 | 179,992 | -3.88(-2.08%) |
May 18, 2011 | 168.43 | 187.03 | 166.99 | 187.03 | 346,426 | +19.59(+11.70%) |
May 17, 2011 | 174.84 | 175.29 | 167.08 | 167.44 | 335,040 | -8.48(-4.82%) |
May 16, 2011 | 178.99 | 185.22 | 175.47 | 175.92 | 230,697 | -5.15(-2.84%) |
May 13, 2011 | 182.60 | 187.12 | 180.16 | 181.07 | 288,960 | -1.17(-0.64%) |
May 12, 2011 | 183.96 | 189.64 | 180.53 | 182.24 | 412,322 | -4.78(-2.56%) |
May 11, 2011 | 192.17 | 192.89 | 179.53 | 187.03 | 511,925 | -5.96(-3.09%) |
May 10, 2011 | 197.13 | 201.47 | 176.10 | 192.98 | 971,780 | +0.54(+0.28%) |
May 09, 2011 | 185.31 | 194.25 | 184.50 | 192.44 | 416,431 | +8.39(+4.56%) |
May 06, 2011 | 180.80 | 192.17 | 179.26 | 184.05 | 306,166 | +5.33(+2.98%) |
May 05, 2011 | 181.88 | 186.75 | 172.76 | 178.72 | 535,516 | -7.67(-4.12%) |
May 04, 2011 | 198.49 | 198.49 | 184.77 | 186.39 | 409,819 | -14.44(-7.19%) |
May 03, 2011 | 211.40 | 211.76 | 191.99 | 200.84 | 222,926 | -11.28(-5.32%) |
May 02, 2011 | 212.03 | 213.29 | 211.76 | 212.12 | 258,274 | -2.35(-1.09%) |
Apr 29, 2011 | 214.92 | 216.36 | 210.40 | 214.46 | 219,339 | +1.44(+0.68%) |
Apr 28, 2011 | 224.57 | 226.65 | 208.15 | 213.02 | 346,995 | -9.30(-4.18%) |
Apr 27, 2011 | 230.44 | 230.62 | 218.89 | 222.32 | 315,636 | -7.31(-3.18%) |
Apr 26, 2011 | 224.66 | 232.97 | 221.69 | 229.63 | 367,940 | +5.24(+2.33%) |
Apr 25, 2011 | 214.65 | 228.37 | 211.49 | 224.39 | 410,771 | +8.21(+3.80%) |
Apr 21, 2011 | 213.47 | 217.17 | 208.06 | 216.18 | 143,329 | +2.35(+1.10%) |
Apr 20, 2011 | 213.56 | 216.45 | 207.51 | 213.83 | 323,920 | +5.60(+2.69%) |
Apr 19, 2011 | 200.65 | 211.12 | 199.03 | 208.24 | 254,357 | +8.75(+4.39%) |
Apr 18, 2011 | 206.79 | 207.06 | 196.59 | 199.48 | 400,352 | -11.37(-5.39%) |
Apr 15, 2011 | 214.28 | 217.53 | 210.49 | 210.85 | 234,262 | -3.25(-1.52%) |
Apr 14, 2011 | 219.07 | 219.07 | 210.85 | 214.10 | 214,939 | -6.05(-2.75%) |
Apr 13, 2011 | 216.09 | 221.78 | 212.57 | 220.15 | 268,221 | +7.67(+3.61%) |
Apr 12, 2011 | 216.81 | 216.99 | 208.96 | 212.48 | 230,884 | -8.75(-3.96%) |
Apr 11, 2011 | 236.58 | 238.29 | 218.35 | 221.23 | 170,533 | -12.73(-5.44%) |
Apr 08, 2011 | 234.14 | 238.66 | 232.61 | 233.96 | 228,412 | +3.97(+1.73%) |
Apr 07, 2011 | 218.71 | 230.17 | 216.36 | 229.99 | 294,997 | +11.92(+5.46%) |
Apr 06, 2011 | 232.43 | 234.32 | 216.54 | 218.07 | 366,202 | -13.36(-5.77%) |
Apr 05, 2011 | 227.46 | 231.88 | 227.46 | 231.43 | 179,212 | +1.35(+0.59%) |
Apr 04, 2011 | 231.71 | 231.97 | 223.40 | 230.08 | 323,480 | -4.60(-1.96%) |
Apr 01, 2011 | 241.00 | 245.97 | 233.78 | 234.68 | 193,395 | -6.32(-2.62%) |
Mar 31, 2011 | 247.77 | 250.48 | 238.29 | 241.00 | 173,653 | -6.32(-2.55%) |
Mar 30, 2011 | 245.06 | 247.77 | 237.03 | 247.32 | 210,921 | +4.42(+1.82%) |
Mar 29, 2011 | 235.31 | 245.06 | 230.26 | 242.90 | 244,725 | +6.41(+2.71%) |
Mar 28, 2011 | 250.57 | 251.83 | 235.22 | 236.49 | 285,116 | -9.93(-4.03%) |
Mar 25, 2011 | 236.49 | 249.12 | 231.52 | 246.42 | 325,531 | +9.30(+3.92%) |
Mar 24, 2011 | 226.56 | 245.43 | 219.16 | 237.12 | 571,552 | +2.80(+1.19%) |
Mar 23, 2011 | 253.19 | 253.19 | 230.71 | 234.32 | 1,103,975 | -23.65(-9.17%) |
Mar 22, 2011 | 265.73 | 267.81 | 255.35 | 257.97 | 589,282 | -7.76(-2.92%) |
Mar 21, 2011 | 258.78 | 266.27 | 255.99 | 265.73 | 274,779 | +10.74(+4.21%) |
Mar 18, 2011 | 275.21 | 275.21 | 254.99 | 254.99 | 314,734 | -12.01(-4.50%) |
Mar 17, 2011 | 258.87 | 273.23 | 257.34 | 267.00 | 146,942 | +13.63(+5.38%) |
Mar 16, 2011 | 262.85 | 266.27 | 251.07 | 253.37 | 222,900 | -9.12(-3.47%) |
Mar 15, 2011 | 260.50 | 265.73 | 259.51 | 262.48 | 115,045 | -3.52(-1.32%) |
Mar 14, 2011 | 264.56 | 269.62 | 255.72 | 266.00 | 118,798 | -0.09(-0.03%) |
Mar 11, 2011 | 251.83 | 268.08 | 245.97 | 266.10 | 136,020 | +11.83(+4.65%) |
Mar 10, 2011 | 266.19 | 266.27 | 252.74 | 254.27 | 250,980 | -17.69(-6.51%) |
Mar 09, 2011 | 280.18 | 282.25 | 270.34 | 271.96 | 153,850 | -8.12(-2.90%) |
Mar 08, 2011 | 292.45 | 293.71 | 273.13 | 280.09 | 163,155 | -12.82(-4.38%) |
Mar 07, 2011 | 304.46 | 306.71 | 286.31 | 292.90 | 153,583 | -2.17(-0.73%) |
Mar 04, 2011 | 297.87 | 298.68 | 290.65 | 295.07 | 155,524 | +1.26(+0.43%) |
Mar 03, 2011 | 290.01 | 296.15 | 283.52 | 293.81 | 160,448 | +4.06(+1.40%) |
Mar 02, 2011 | 281.17 | 291.82 | 278.37 | 289.74 | 182,217 | +0.45(+0.16%) |