Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 520.37 | 523.96 | 518.15 | 518.26 | 1,888,302 | -0.13(-0.03%) |
May 23, 2011 | 516.60 | 520.00 | 513.40 | 518.39 | 2,252,638 | -5.64(-1.08%) |
May 20, 2011 | 531.80 | 531.99 | 523.13 | 524.03 | 2,318,873 | -7.22(-1.36%) |
May 19, 2011 | 532.73 | 536.54 | 529.72 | 531.25 | 2,467,604 | +1.44(+0.27%) |
May 18, 2011 | 529.54 | 530.33 | 525.70 | 529.81 | 1,953,145 | -0.65(-0.12%) |
May 17, 2011 | 515.43 | 531.22 | 515.03 | 530.46 | 3,303,533 | +12.04(+2.32%) |
May 16, 2011 | 526.31 | 527.27 | 516.40 | 518.42 | 2,958,154 | -11.13(-2.10%) |
May 13, 2011 | 534.61 | 535.92 | 529.05 | 529.55 | 2,107,641 | -5.50(-1.03%) |
May 12, 2011 | 535.24 | 536.94 | 530.91 | 535.05 | 1,448,203 | -0.40(-0.07%) |
May 11, 2011 | 540.14 | 543.55 | 533.69 | 535.45 | 2,338,775 | -7.21(-1.33%) |
May 10, 2011 | 540.00 | 544.43 | 537.54 | 542.66 | 2,042,855 | +4.98(+0.93%) |
May 09, 2011 | 535.00 | 538.49 | 531.10 | 537.68 | 1,948,619 | +2.38(+0.44%) |
May 06, 2011 | 538.15 | 541.46 | 535.18 | 535.30 | 2,056,186 | +1.03(+0.19%) |
May 05, 2011 | 533.86 | 539.42 | 531.50 | 534.27 | 1,997,766 | -1.52(-0.28%) |
May 04, 2011 | 535.17 | 539.00 | 533.02 | 535.79 | 2,116,955 | +1.90(+0.36%) |
May 03, 2011 | 537.13 | 542.01 | 529.63 | 533.89 | 2,081,474 | -4.67(-0.87%) |
May 02, 2011 | 537.48 | 545.73 | 537.12 | 538.56 | 2,133,452 | -5.54(-1.02%) |
Apr 29, 2011 | 540.00 | 544.10 | 538.51 | 544.10 | 4,226,667 | +6.13(+1.14%) |
Apr 28, 2011 | 538.06 | 539.25 | 534.08 | 537.97 | 2,037,378 | +0.21(+0.04%) |
Apr 27, 2011 | 538.00 | 538.11 | 534.35 | 537.76 | 2,298,273 | +4.94(+0.93%) |
Apr 26, 2011 | 526.52 | 537.44 | 525.21 | 532.82 | 3,535,013 | +7.77(+1.48%) |
Apr 25, 2011 | 525.29 | 527.00 | 522.01 | 525.05 | 1,630,933 | -0.05(-0.01%) |
Apr 21, 2011 | 527.49 | 528.28 | 522.39 | 525.10 | 2,471,056 | -0.63(-0.12%) |
Apr 20, 2011 | 525.90 | 526.82 | 521.39 | 525.73 | 3,059,914 | +4.20(+0.81%) |
Apr 19, 2011 | 529.95 | 530.88 | 520.90 | 521.53 | 2,684,344 | -5.31(-1.01%) |
Apr 18, 2011 | 526.42 | 527.66 | 519.00 | 526.84 | 5,039,520 | -3.86(-0.73%) |
Apr 15, 2011 | 545.29 | 545.75 | 530.06 | 530.70 | 14,050,013 | -47.81(-8.26%) |
Apr 14, 2011 | 575.19 | 579.45 | 572.10 | 578.51 | 5,417,441 | +2.23(+0.39%) |
Apr 13, 2011 | 575.51 | 577.60 | 571.75 | 576.28 | 2,069,601 | +5.67(+0.99%) |
Apr 12, 2011 | 575.00 | 576.91 | 568.05 | 570.61 | 2,085,766 | -6.76(-1.17%) |
Apr 11, 2011 | 576.20 | 578.10 | 573.00 | 577.37 | 1,858,282 | -0.79(-0.14%) |
Apr 08, 2011 | 584.89 | 584.89 | 578.06 | 578.16 | 1,902,581 | -1.84(-0.32%) |
Apr 07, 2011 | 575.73 | 580.64 | 574.19 | 580.00 | 2,531,477 | +5.82(+1.01%) |
Apr 06, 2011 | 572.18 | 575.16 | 568.00 | 574.18 | 2,668,285 | +5.09(+0.89%) |
Apr 05, 2011 | 581.08 | 581.49 | 565.68 | 569.09 | 6,047,499 | -18.59(-3.16%) |
Apr 04, 2011 | 593.00 | 594.74 | 583.10 | 587.68 | 2,054,482 | -4.12(-0.70%) |
Apr 01, 2011 | 588.76 | 595.19 | 588.76 | 591.80 | 2,613,266 | +5.04(+0.86%) |
Mar 31, 2011 | 583.00 | 588.16 | 581.74 | 586.76 | 2,029,356 | +4.92(+0.85%) |
Mar 30, 2011 | 584.38 | 585.50 | 580.58 | 581.84 | 1,422,225 | +0.11(+0.02%) |
Mar 29, 2011 | 576.00 | 581.89 | 573.01 | 581.73 | 1,605,138 | +6.37(+1.11%) |
Mar 28, 2011 | 582.07 | 584.99 | 574.71 | 575.36 | 2,218,311 | -4.38(-0.76%) |
Mar 25, 2011 | 586.88 | 586.91 | 579.24 | 579.74 | 2,859,497 | -7.15(-1.22%) |
Mar 24, 2011 | 585.43 | 588.39 | 578.80 | 586.89 | 2,095,513 | +4.73(+0.81%) |
Mar 23, 2011 | 575.19 | 582.45 | 572.00 | 582.16 | 1,816,164 | +4.84(+0.84%) |
Mar 22, 2011 | 577.27 | 579.23 | 572.51 | 577.32 | 1,886,804 | +0.82(+0.14%) |
Mar 21, 2011 | 577.43 | 579.80 | 569.02 | 576.50 | 3,020,896 | +15.44(+2.75%) |
Mar 18, 2011 | 564.64 | 567.99 | 559.74 | 561.06 | 3,302,850 | -0.30(-0.05%) |
Mar 17, 2011 | 564.48 | 569.00 | 560.54 | 561.36 | 2,899,044 | +4.26(+0.76%) |
Mar 16, 2011 | 568.01 | 569.79 | 551.28 | 557.10 | 3,797,526 | -12.46(-2.19%) |
Mar 15, 2011 | 557.50 | 571.00 | 555.50 | 569.56 | 4,005,573 | -0.43(-0.08%) |
Mar 14, 2011 | 572.80 | 578.29 | 568.02 | 569.99 | 2,816,091 | -6.72(-1.17%) |
Mar 11, 2011 | 578.22 | 580.00 | 573.33 | 576.71 | 3,029,401 | -3.59(-0.62%) |
Mar 10, 2011 | 585.44 | 586.62 | 579.45 | 580.30 | 3,127,977 | -11.47(-1.94%) |
Mar 09, 2011 | 591.00 | 594.51 | 585.75 | 591.77 | 2,150,991 | -0.54(-0.09%) |
Mar 08, 2011 | 592.93 | 597.98 | 590.20 | 592.31 | 2,284,895 | +0.65(+0.11%) |
Mar 07, 2011 | 600.55 | 603.69 | 587.00 | 591.66 | 3,462,633 | -8.96(-1.49%) |
Mar 04, 2011 | 608.33 | 608.98 | 600.20 | 600.62 | 3,011,542 | -8.94(-1.47%) |
Mar 03, 2011 | 606.38 | 611.49 | 605.00 | 609.56 | 1,948,643 | +8.77(+1.46%) |
Mar 02, 2011 | 599.80 | 606.00 | 595.19 | 600.79 | 2,026,635 | +0.03(+0.00%) |