Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 227.10 | 244.00 | 227.10 | 240.30 | 88,177 | +14.40(+6.37%) |
May 23, 2011 | 226.10 | 226.80 | 221.21 | 225.90 | 46,075 | -4.30(-1.87%) |
May 20, 2011 | 230.30 | 231.80 | 225.00 | 230.20 | 63,942 | +0.20(+0.09%) |
May 19, 2011 | 229.60 | 234.00 | 226.03 | 230.00 | 53,947 | +2.10(+0.92%) |
May 18, 2011 | 216.00 | 228.30 | 215.79 | 227.90 | 65,723 | +12.80(+5.95%) |
May 17, 2011 | 220.10 | 222.50 | 212.90 | 215.10 | 101,704 | -1.80(-0.83%) |
May 16, 2011 | 225.40 | 227.10 | 215.70 | 216.90 | 102,517 | -10.30(-4.53%) |
May 13, 2011 | 236.50 | 240.00 | 226.80 | 227.20 | 49,537 | -6.60(-2.82%) |
May 12, 2011 | 244.30 | 244.30 | 232.00 | 233.80 | 64,848 | -11.75(-4.79%) |
May 11, 2011 | 243.80 | 252.30 | 240.84 | 245.55 | 80,960 | +1.95(+0.80%) |
May 10, 2011 | 247.00 | 248.30 | 242.00 | 243.60 | 61,172 | -3.40(-1.38%) |
May 09, 2011 | 234.40 | 249.40 | 233.40 | 247.00 | 67,519 | +15.10(+6.51%) |
May 06, 2011 | 233.80 | 240.60 | 231.20 | 231.90 | 54,915 | -0.60(-0.26%) |
May 05, 2011 | 237.70 | 241.90 | 230.70 | 232.50 | 54,661 | -8.40(-3.49%) |
May 04, 2011 | 244.90 | 246.80 | 235.20 | 240.90 | 39,793 | -3.00(-1.23%) |
May 03, 2011 | 251.70 | 252.90 | 239.30 | 243.90 | 63,157 | -9.30(-3.67%) |
May 02, 2011 | 254.10 | 259.60 | 249.75 | 253.20 | 54,578 | +0.20(+0.08%) |
Apr 29, 2011 | 257.40 | 258.30 | 251.50 | 253.00 | 35,876 | -4.70(-1.82%) |
Apr 28, 2011 | 255.60 | 259.70 | 251.80 | 257.70 | 50,839 | +1.20(+0.47%) |
Apr 27, 2011 | 259.20 | 259.90 | 248.80 | 256.50 | 55,345 | +0.60(+0.23%) |
Apr 26, 2011 | 249.10 | 259.30 | 248.30 | 255.90 | 64,856 | +7.70(+3.10%) |
Apr 25, 2011 | 245.40 | 248.60 | 238.60 | 248.20 | 63,728 | +1.00(+0.40%) |
Apr 21, 2011 | 249.40 | 251.10 | 244.30 | 247.20 | 52,690 | -1.70(-0.68%) |
Apr 20, 2011 | 255.70 | 256.90 | 245.90 | 248.90 | 67,903 | -0.40(-0.16%) |
Apr 19, 2011 | 239.60 | 249.90 | 238.90 | 249.30 | 57,192 | +10.50(+4.40%) |
Apr 18, 2011 | 242.90 | 244.40 | 234.30 | 238.80 | 85,472 | -8.50(-3.44%) |
Apr 15, 2011 | 248.90 | 249.70 | 241.47 | 247.30 | 70,863 | -1.15(-0.46%) |
Apr 14, 2011 | 250.80 | 253.30 | 244.30 | 248.45 | 64,928 | -3.55(-1.41%) |
Apr 13, 2011 | 250.70 | 257.80 | 248.00 | 252.00 | 133,922 | +9.10(+3.75%) |
Apr 12, 2011 | 229.60 | 248.45 | 225.00 | 242.90 | 221,714 | +8.40(+3.58%) |
Apr 11, 2011 | 268.60 | 268.70 | 234.00 | 234.50 | 277,040 | -32.90(-12.30%) |
Apr 08, 2011 | 265.70 | 273.70 | 265.30 | 267.40 | 97,176 | +2.70(+1.02%) |
Apr 07, 2011 | 272.30 | 278.50 | 263.40 | 264.70 | 157,307 | -7.40(-2.72%) |
Apr 06, 2011 | 267.00 | 279.00 | 263.30 | 272.10 | 306,533 | +16.10(+6.29%) |
Apr 05, 2011 | 259.80 | 269.20 | 242.50 | 256.00 | 290,136 | -3.10(-1.20%) |
Apr 04, 2011 | 244.70 | 272.20 | 243.60 | 259.10 | 361,905 | +19.10(+7.96%) |
Apr 01, 2011 | 225.80 | 240.90 | 224.00 | 240.00 | 309,931 | +20.20(+9.19%) |
Mar 31, 2011 | 220.00 | 223.90 | 212.70 | 219.80 | 145,448 | +2.20(+1.01%) |
Mar 30, 2011 | 217.60 | 221.30 | 199.90 | 217.60 | 359,260 | +24.70(+12.80%) |
Mar 29, 2011 | 190.50 | 193.60 | 187.50 | 192.90 | 42,776 | +2.60(+1.37%) |
Mar 28, 2011 | 188.70 | 191.50 | 187.60 | 190.30 | 72,491 | +3.10(+1.66%) |
Mar 25, 2011 | 189.00 | 189.50 | 186.60 | 187.20 | 21,760 | -1.00(-0.53%) |
Mar 24, 2011 | 191.20 | 191.60 | 185.60 | 188.20 | 47,034 | -1.70(-0.90%) |
Mar 23, 2011 | 189.20 | 191.70 | 182.50 | 189.90 | 79,304 | +1.20(+0.64%) |
Mar 22, 2011 | 187.00 | 192.50 | 185.70 | 188.70 | 76,130 | +2.10(+1.13%) |
Mar 21, 2011 | 187.05 | 189.80 | 182.20 | 186.60 | 74,389 | +6.10(+3.38%) |
Mar 18, 2011 | 178.80 | 180.80 | 174.10 | 180.50 | 60,726 | +3.50(+1.98%) |
Mar 17, 2011 | 173.60 | 178.50 | 172.80 | 177.00 | 86,568 | +7.30(+4.30%) |
Mar 16, 2011 | 170.10 | 175.50 | 168.70 | 169.70 | 105,414 | +1.30(+0.77%) |
Mar 15, 2011 | 165.80 | 169.40 | 161.90 | 168.40 | 57,196 | +0.40(+0.24%) |
Mar 14, 2011 | 173.20 | 173.20 | 165.00 | 168.00 | 58,482 | -4.50(-2.61%) |
Mar 11, 2011 | 170.00 | 176.30 | 166.60 | 172.50 | 92,716 | +1.80(+1.05%) |
Mar 10, 2011 | 175.10 | 175.20 | 170.10 | 170.70 | 67,074 | -6.10(-3.45%) |
Mar 09, 2011 | 178.50 | 179.00 | 176.00 | 176.80 | 43,566 | -1.20(-0.67%) |
Mar 08, 2011 | 179.70 | 179.70 | 175.70 | 178.00 | 46,409 | -0.40(-0.22%) |
Mar 07, 2011 | 184.90 | 184.90 | 176.60 | 178.40 | 46,765 | -4.10(-2.25%) |
Mar 04, 2011 | 184.50 | 184.50 | 180.20 | 182.50 | 40,796 | -0.60(-0.33%) |
Mar 03, 2011 | 186.40 | 186.50 | 181.80 | 183.10 | 42,660 | -0.70(-0.38%) |
Mar 02, 2011 | 180.90 | 185.46 | 179.90 | 183.80 | 58,987 | +3.90(+2.17%) |