Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 617.78 | 619.22 | 599.30 | 600.76 | 3,323,175 | -12.64(-2.06%) |
Feb 28, 2011 | 610.00 | 616.49 | 608.01 | 613.40 | 2,281,411 | +3.36(+0.55%) |
Feb 25, 2011 | 611.86 | 614.72 | 609.50 | 610.04 | 1,935,852 | +1.22(+0.20%) |
Feb 24, 2011 | 611.39 | 613.09 | 601.35 | 608.82 | 2,711,877 | -2.50(-0.41%) |
Feb 23, 2011 | 610.33 | 614.70 | 604.00 | 611.32 | 2,889,534 | +1.11(+0.18%) |
Feb 22, 2011 | 620.03 | 624.93 | 607.77 | 610.21 | 3,639,215 | -19.87(-3.15%) |
Feb 18, 2011 | 626.00 | 631.18 | 624.18 | 630.08 | 3,217,815 | +4.82(+0.77%) |
Feb 17, 2011 | 621.25 | 627.25 | 620.28 | 625.26 | 1,478,703 | +1.04(+0.17%) |
Feb 16, 2011 | 625.63 | 626.50 | 622.10 | 624.22 | 1,686,263 | +0.07(+0.01%) |
Feb 15, 2011 | 627.32 | 630.09 | 623.10 | 624.15 | 2,091,914 | -4.00(-0.64%) |
Feb 14, 2011 | 623.34 | 629.64 | 620.04 | 628.15 | 2,131,529 | +3.65(+0.58%) |
Feb 11, 2011 | 613.79 | 625.00 | 613.00 | 624.50 | 2,593,390 | +8.06(+1.31%) |
Feb 10, 2011 | 613.90 | 617.50 | 611.56 | 616.44 | 2,335,272 | -0.06(-0.01%) |
Feb 09, 2011 | 616.87 | 619.45 | 612.34 | 616.50 | 1,842,449 | -1.88(-0.30%) |
Feb 08, 2011 | 614.93 | 619.63 | 614.51 | 618.38 | 1,695,800 | +4.09(+0.66%) |
Feb 07, 2011 | 610.16 | 618.39 | 609.21 | 614.29 | 1,801,808 | +3.31(+0.54%) |
Feb 04, 2011 | 610.15 | 611.44 | 606.61 | 610.98 | 1,552,505 | +0.83(+0.14%) |
Feb 03, 2011 | 609.48 | 611.45 | 606.13 | 610.15 | 1,497,474 | -1.85(-0.30%) |
Feb 02, 2011 | 611.00 | 614.34 | 607.53 | 612.00 | 1,760,655 | +0.96(+0.16%) |
Feb 01, 2011 | 604.49 | 613.36 | 603.11 | 611.04 | 2,745,287 | +10.68(+1.78%) |
Jan 31, 2011 | 603.60 | 604.47 | 595.55 | 600.36 | 2,808,289 | -0.63(-0.10%) |
Jan 28, 2011 | 619.07 | 620.36 | 599.76 | 600.99 | 4,228,528 | -15.80(-2.56%) |
Jan 27, 2011 | 617.89 | 619.70 | 613.25 | 616.79 | 2,019,427 | +0.29(+0.05%) |
Jan 26, 2011 | 620.33 | 622.49 | 615.28 | 616.50 | 2,040,399 | -3.41(-0.55%) |
Jan 25, 2011 | 608.20 | 620.69 | 606.52 | 619.91 | 3,646,844 | +8.83(+1.44%) |
Jan 24, 2011 | 607.57 | 612.49 | 601.23 | 611.08 | 4,604,697 | -0.75(-0.12%) |
Jan 21, 2011 | 639.58 | 641.73 | 611.36 | 611.83 | 8,904,357 | -14.94(-2.38%) |
Jan 20, 2011 | 632.21 | 634.08 | 623.29 | 626.77 | 5,458,560 | -4.98(-0.79%) |
Jan 19, 2011 | 642.12 | 642.96 | 629.66 | 631.75 | 3,409,220 | -7.88(-1.23%) |
Jan 18, 2011 | 626.06 | 641.99 | 625.27 | 639.63 | 3,616,889 | +15.45(+2.48%) |
Jan 14, 2011 | 617.40 | 624.27 | 617.08 | 624.18 | 2,370,328 | +7.49(+1.21%) |
Jan 13, 2011 | 616.97 | 619.67 | 614.16 | 616.69 | 1,333,947 | -0.18(-0.03%) |
Jan 12, 2011 | 619.35 | 619.35 | 614.77 | 616.87 | 1,632,698 | +0.86(+0.14%) |
Jan 11, 2011 | 617.71 | 618.80 | 614.50 | 616.01 | 1,440,991 | +1.80(+0.29%) |
Jan 10, 2011 | 614.80 | 615.39 | 608.56 | 614.21 | 1,580,480 | -2.23(-0.36%) |
Jan 07, 2011 | 615.91 | 618.25 | 610.13 | 616.44 | 2,101,270 | +2.94(+0.48%) |
Jan 06, 2011 | 610.68 | 618.43 | 610.05 | 613.50 | 2,057,733 | +4.43(+0.73%) |
Jan 05, 2011 | 600.07 | 610.33 | 600.05 | 609.07 | 2,517,040 | +6.95(+1.15%) |
Jan 04, 2011 | 605.62 | 606.18 | 600.12 | 602.12 | 1,824,499 | -2.23(-0.37%) |