Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 123.00 | 123.00 | 121.52 | 121.76 | 40,595 | -0.82(-0.67%) |
May 23, 2011 | 122.70 | 122.83 | 120.36 | 122.58 | 72,016 | -1.54(-1.24%) |
May 20, 2011 | 124.54 | 124.87 | 123.42 | 124.12 | 58,795 | -0.95(-0.76%) |
May 19, 2011 | 125.49 | 126.73 | 124.02 | 125.07 | 79,363 | -0.10(-0.08%) |
May 18, 2011 | 125.08 | 125.29 | 124.12 | 125.17 | 83,824 | +0.08(+0.06%) |
May 17, 2011 | 125.98 | 126.32 | 124.39 | 125.09 | 52,897 | -1.25(-0.99%) |
May 16, 2011 | 124.69 | 126.98 | 123.71 | 126.34 | 279,719 | +2.02(+1.62%) |
May 13, 2011 | 124.31 | 124.85 | 123.60 | 124.32 | 52,813 | -0.53(-0.42%) |
May 12, 2011 | 123.48 | 125.00 | 123.29 | 124.85 | 101,693 | +0.60(+0.48%) |
May 11, 2011 | 124.48 | 124.93 | 123.19 | 124.25 | 42,379 | -0.09(-0.07%) |
May 10, 2011 | 124.77 | 124.78 | 124.22 | 124.34 | 80,451 | +0.37(+0.30%) |
May 09, 2011 | 123.26 | 124.34 | 122.76 | 123.97 | 28,595 | +0.91(+0.74%) |
May 06, 2011 | 123.10 | 124.12 | 122.57 | 123.06 | 36,758 | +0.26(+0.21%) |
May 05, 2011 | 123.37 | 123.89 | 122.13 | 122.80 | 57,825 | -0.94(-0.76%) |
May 04, 2011 | 125.80 | 126.88 | 123.25 | 123.74 | 126,300 | -2.46(-1.95%) |
May 03, 2011 | 124.73 | 126.89 | 124.58 | 126.20 | 79,831 | +1.18(+0.94%) |
May 02, 2011 | 125.07 | 125.16 | 124.89 | 125.02 | 69,664 | -0.10(-0.08%) |
Apr 29, 2011 | 124.12 | 126.26 | 123.96 | 125.12 | 101,564 | +0.97(+0.78%) |
Apr 28, 2011 | 122.98 | 124.50 | 122.98 | 124.15 | 59,945 | +0.72(+0.58%) |
Apr 27, 2011 | 121.68 | 123.49 | 121.68 | 123.43 | 49,813 | +1.63(+1.34%) |
Apr 26, 2011 | 121.20 | 123.26 | 120.90 | 121.80 | 53,947 | +1.08(+0.89%) |
Apr 25, 2011 | 120.74 | 121.09 | 119.63 | 120.72 | 42,547 | -0.19(-0.16%) |
Apr 21, 2011 | 120.71 | 121.28 | 120.26 | 120.91 | 55,777 | +0.79(+0.66%) |
Apr 20, 2011 | 119.89 | 120.14 | 119.03 | 120.12 | 86,154 | +1.58(+1.33%) |
Apr 19, 2011 | 119.64 | 119.68 | 115.98 | 118.54 | 200,478 | -2.16(-1.79%) |
Apr 18, 2011 | 122.20 | 122.33 | 119.77 | 120.70 | 67,410 | -3.37(-2.72%) |
Apr 15, 2011 | 123.75 | 124.43 | 123.40 | 124.07 | 72,075 | +0.40(+0.32%) |
Apr 14, 2011 | 122.32 | 124.18 | 122.24 | 123.67 | 62,052 | +0.08(+0.06%) |
Apr 13, 2011 | 124.30 | 124.38 | 123.33 | 123.59 | 61,830 | -0.40(-0.32%) |
Apr 12, 2011 | 124.11 | 124.80 | 123.72 | 123.99 | 40,915 | -0.48(-0.39%) |
Apr 11, 2011 | 122.82 | 125.43 | 122.67 | 124.47 | 91,646 | +1.86(+1.52%) |
Apr 08, 2011 | 123.85 | 123.85 | 121.78 | 122.61 | 33,822 | -0.66(-0.54%) |
Apr 07, 2011 | 123.53 | 124.43 | 123.18 | 123.27 | 36,553 | -0.47(-0.38%) |
Apr 06, 2011 | 124.38 | 124.85 | 123.26 | 123.74 | 52,631 | -0.36(-0.29%) |
Apr 05, 2011 | 122.93 | 124.50 | 122.39 | 124.10 | 75,855 | +0.91(+0.74%) |
Apr 04, 2011 | 122.88 | 123.37 | 120.53 | 123.19 | 62,667 | -0.17(-0.14%) |
Apr 01, 2011 | 120.48 | 123.58 | 120.23 | 123.36 | 82,047 | +3.22(+2.68%) |
Mar 31, 2011 | 119.41 | 120.18 | 119.16 | 120.14 | 58,735 | +0.56(+0.47%) |
Mar 30, 2011 | 119.50 | 119.83 | 118.99 | 119.58 | 37,385 | +0.32(+0.27%) |
Mar 29, 2011 | 118.79 | 119.44 | 118.27 | 119.26 | 39,287 | +0.61(+0.51%) |
Mar 28, 2011 | 119.01 | 119.21 | 118.21 | 118.65 | 42,857 | +0.18(+0.15%) |
Mar 25, 2011 | 118.97 | 119.08 | 118.18 | 118.47 | 53,505 | -0.28(-0.24%) |
Mar 24, 2011 | 117.73 | 118.92 | 116.21 | 118.75 | 42,429 | +1.54(+1.31%) |
Mar 23, 2011 | 117.88 | 117.88 | 116.31 | 117.21 | 22,383 | -1.05(-0.89%) |
Mar 22, 2011 | 118.95 | 119.06 | 117.99 | 118.26 | 33,359 | -0.42(-0.35%) |
Mar 21, 2011 | 118.40 | 118.85 | 118.14 | 118.68 | 85,861 | +1.77(+1.51%) |
Mar 18, 2011 | 115.90 | 117.13 | 115.55 | 116.91 | 95,387 | +1.77(+1.54%) |
Mar 17, 2011 | 116.58 | 116.58 | 114.80 | 115.14 | 105,681 | +0.34(+0.30%) |
Mar 16, 2011 | 114.21 | 116.02 | 113.36 | 114.80 | 144,663 | +0.25(+0.22%) |
Mar 15, 2011 | 113.48 | 114.90 | 113.34 | 114.55 | 108,749 | -1.05(-0.91%) |
Mar 14, 2011 | 115.05 | 115.70 | 114.76 | 115.60 | 86,602 | -0.30(-0.26%) |
Mar 11, 2011 | 115.45 | 116.53 | 113.99 | 115.90 | 90,447 | +1.01(+0.88%) |
Mar 10, 2011 | 115.88 | 116.13 | 114.56 | 114.89 | 45,276 | -2.08(-1.78%) |
Mar 09, 2011 | 116.88 | 117.38 | 115.99 | 116.97 | 51,734 | -0.19(-0.16%) |
Mar 08, 2011 | 115.77 | 118.43 | 115.58 | 117.16 | 83,494 | +1.22(+1.05%) |
Mar 07, 2011 | 116.89 | 116.89 | 113.88 | 115.94 | 86,464 | -0.44(-0.38%) |
Mar 04, 2011 | 117.00 | 117.00 | 115.00 | 116.38 | 62,954 | -0.82(-0.70%) |
Mar 03, 2011 | 113.86 | 117.45 | 113.86 | 117.20 | 91,662 | +3.91(+3.45%) |
Mar 02, 2011 | 111.45 | 113.55 | 111.45 | 113.29 | 54,296 | +1.29(+1.15%) |