Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 312.96 | 313.60 | 311.04 | 312.00 | 133 | -1.28(-0.41%) |
Mar 30, 2011 | 313.28 | 313.60 | 311.36 | 313.28 | 186 | -0.16(-0.05%) |
Mar 29, 2011 | 310.40 | 314.52 | 310.40 | 313.44 | 225 | -1.76(-0.56%) |
Mar 28, 2011 | 314.24 | 316.80 | 311.36 | 315.20 | 243 | +2.24(+0.72%) |
Mar 25, 2011 | 306.88 | 314.24 | 306.59 | 312.96 | 333 | +0.32(+0.10%) |
Mar 24, 2011 | 309.17 | 312.96 | 302.08 | 312.64 | 341 | +3.20(+1.03%) |
Mar 23, 2011 | 316.80 | 318.72 | 308.48 | 309.44 | 116 | -7.36(-2.32%) |
Mar 22, 2011 | 320.00 | 320.00 | 316.80 | 316.80 | 257 | -2.24(-0.70%) |
Mar 21, 2011 | 311.68 | 320.00 | 307.52 | 319.04 | 711 | +9.28(+3.00%) |
Mar 18, 2011 | 307.84 | 311.36 | 307.52 | 309.76 | 271 | +2.24(+0.73%) |
Mar 17, 2011 | 303.36 | 314.39 | 297.65 | 307.52 | 1,042 | +7.04(+2.34%) |
Mar 16, 2011 | 296.00 | 301.71 | 295.68 | 300.48 | 494 | +4.16(+1.40%) |
Mar 15, 2011 | 300.16 | 300.16 | 296.00 | 296.32 | 451 | -6.08(-2.01%) |
Mar 14, 2011 | 300.16 | 303.46 | 300.16 | 302.40 | 578 | +0.96(+0.32%) |
Mar 11, 2011 | 304.32 | 304.96 | 300.32 | 301.44 | 518 | -1.60(-0.53%) |
Mar 10, 2011 | 304.96 | 305.28 | 302.40 | 303.04 | 545 | -1.92(-0.63%) |
Mar 09, 2011 | 307.20 | 307.20 | 304.96 | 304.96 | 769 | -0.96(-0.31%) |
Mar 08, 2011 | 309.76 | 311.36 | 304.96 | 305.92 | 1,021 | -4.48(-1.44%) |
Mar 07, 2011 | 315.20 | 318.08 | 309.12 | 310.40 | 1,769 | -8.00(-2.51%) |
Mar 04, 2011 | 321.92 | 321.92 | 317.12 | 318.40 | 69 | -3.52(-1.09%) |
Mar 03, 2011 | 324.80 | 326.72 | 313.28 | 321.92 | 1,114 | -7.04(-2.14%) |
Mar 02, 2011 | 292.80 | 333.12 | 292.80 | 328.96 | 1,937 | +5.76(+1.78%) |
Mar 01, 2011 | 326.08 | 326.08 | 318.72 | 323.20 | 1,228 | -5.12(-1.56%) |
Feb 28, 2011 | 329.92 | 337.86 | 314.88 | 328.32 | 1,336 | -1.60(-0.48%) |
Feb 25, 2011 | 322.24 | 350.72 | 322.24 | 329.92 | 1,452 | +6.72(+2.08%) |
Feb 24, 2011 | 321.92 | 328.00 | 320.00 | 323.20 | 352 | +1.60(+0.50%) |
Feb 23, 2011 | 321.92 | 323.83 | 307.84 | 321.60 | 749 | -3.52(-1.08%) |
Feb 22, 2011 | 324.48 | 327.36 | 319.36 | 325.12 | 3,560 | -2.88(-0.88%) |
Feb 18, 2011 | 349.12 | 349.12 | 326.72 | 328.00 | 824 | -14.40(-4.21%) |
Feb 17, 2011 | 342.08 | 345.46 | 340.16 | 342.40 | 115 | +1.60(+0.47%) |
Feb 16, 2011 | 339.20 | 348.80 | 339.20 | 340.80 | 651 | -2.24(-0.65%) |
Feb 15, 2011 | 345.60 | 346.88 | 340.48 | 343.04 | 399 | -0.64(-0.19%) |
Feb 14, 2011 | 349.12 | 353.28 | 340.48 | 343.68 | 1,322 | -5.44(-1.56%) |
Feb 11, 2011 | 364.80 | 390.40 | 343.04 | 349.12 | 3,318 | -17.92(-4.88%) |
Feb 10, 2011 | 352.64 | 367.04 | 352.64 | 367.04 | 906 | +14.08(+3.99%) |
Feb 09, 2011 | 352.96 | 352.96 | 348.51 | 352.96 | 2,781 | +0.00(+0.00%) |
Feb 08, 2011 | 350.72 | 352.96 | 349.56 | 352.96 | 366 | +0.96(+0.27%) |
Feb 07, 2011 | 343.04 | 353.92 | 343.04 | 352.00 | 749 | +8.96(+2.61%) |
Feb 04, 2011 | 343.04 | 351.68 | 343.04 | 343.04 | 437 | +0.32(+0.09%) |
Feb 03, 2011 | 331.20 | 345.28 | 331.20 | 342.72 | 580 | +10.56(+3.18%) |
Feb 02, 2011 | 327.04 | 337.28 | 322.56 | 332.16 | 527 | +5.12(+1.57%) |
Feb 01, 2011 | 323.84 | 328.32 | 323.84 | 327.04 | 427 | +5.02(+1.56%) |
Jan 31, 2011 | 327.04 | 330.50 | 320.00 | 322.02 | 925 | -6.62(-2.02%) |
Jan 28, 2011 | 339.52 | 340.80 | 325.54 | 328.64 | 1,046 | -10.24(-3.02%) |
Jan 27, 2011 | 335.68 | 342.08 | 335.36 | 338.88 | 620 | +0.64(+0.19%) |
Jan 26, 2011 | 339.20 | 343.68 | 336.00 | 338.24 | 804 | -1.60(-0.47%) |
Jan 25, 2011 | 348.48 | 348.80 | 339.84 | 339.84 | 759 | -11.52(-3.28%) |
Jan 24, 2011 | 352.64 | 353.28 | 350.08 | 351.36 | 617 | -0.32(-0.09%) |
Jan 21, 2011 | 348.80 | 352.96 | 348.80 | 351.68 | 303 | +4.48(+1.29%) |
Jan 20, 2011 | 344.64 | 350.40 | 343.36 | 347.20 | 403 | +1.28(+0.37%) |
Jan 19, 2011 | 346.56 | 349.12 | 343.04 | 345.92 | 1,788 | -7.68(-2.17%) |
Jan 18, 2011 | 352.32 | 355.84 | 352.00 | 353.60 | 1,051 | -1.28(-0.36%) |
Jan 14, 2011 | 357.44 | 359.36 | 352.64 | 354.88 | 354 | -0.32(-0.09%) |
Jan 13, 2011 | 353.28 | 359.04 | 352.32 | 355.20 | 333 | +1.28(+0.36%) |
Jan 12, 2011 | 352.32 | 358.08 | 352.32 | 353.92 | 731 | -7.36(-2.04%) |
Jan 11, 2011 | 359.04 | 361.92 | 359.04 | 361.28 | 257 | +2.24(+0.62%) |
Jan 10, 2011 | 358.40 | 365.76 | 355.52 | 359.04 | 659 | +0.32(+0.09%) |
Jan 07, 2011 | 354.88 | 358.72 | 352.32 | 358.72 | 500 | +3.84(+1.08%) |
Jan 06, 2011 | 358.13 | 358.72 | 352.32 | 354.88 | 359 | -4.80(-1.33%) |
Jan 05, 2011 | 353.92 | 360.00 | 353.92 | 359.68 | 447 | +4.48(+1.26%) |
Jan 04, 2011 | 355.20 | 357.12 | 352.00 | 355.20 | 450 | -0.96(-0.27%) |