Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 183.08 | 186.66 | 179.49 | 183.35 | 223,949 | +3.59(+1.99%) |
May 23, 2011 | 184.73 | 184.73 | 177.84 | 179.77 | 211,159 | -10.75(-5.64%) |
May 20, 2011 | 185.19 | 193.23 | 180.60 | 190.52 | 179,444 | +4.04(+2.17%) |
May 19, 2011 | 192.54 | 193.56 | 185.19 | 186.48 | 176,772 | -3.95(-2.08%) |
May 18, 2011 | 171.50 | 190.43 | 170.03 | 190.43 | 340,230 | +19.94(+11.70%) |
May 17, 2011 | 178.02 | 178.48 | 170.12 | 170.49 | 329,048 | -8.64(-4.82%) |
May 16, 2011 | 182.25 | 188.59 | 178.67 | 179.13 | 226,571 | -5.24(-2.84%) |
May 13, 2011 | 185.93 | 190.52 | 183.45 | 184.37 | 283,791 | -1.19(-0.64%) |
May 12, 2011 | 187.31 | 193.10 | 183.81 | 185.56 | 404,947 | -4.87(-2.56%) |
May 11, 2011 | 195.67 | 196.41 | 182.80 | 190.43 | 502,768 | -6.06(-3.09%) |
May 10, 2011 | 200.72 | 205.14 | 179.31 | 196.50 | 954,398 | +0.55(+0.28%) |
May 09, 2011 | 188.68 | 197.78 | 187.86 | 195.94 | 408,983 | +8.55(+4.56%) |
May 06, 2011 | 184.09 | 195.67 | 182.53 | 187.40 | 300,689 | +5.42(+2.98%) |
May 05, 2011 | 185.19 | 190.16 | 175.91 | 181.97 | 525,937 | -7.81(-4.12%) |
May 04, 2011 | 202.10 | 202.10 | 188.13 | 189.79 | 402,488 | -14.70(-7.19%) |
May 03, 2011 | 215.25 | 215.61 | 195.49 | 204.49 | 218,938 | -11.49(-5.32%) |
May 02, 2011 | 215.89 | 217.18 | 215.61 | 215.98 | 253,655 | -2.39(-1.09%) |
Apr 29, 2011 | 218.83 | 220.30 | 214.23 | 218.37 | 215,416 | +1.47(+0.68%) |
Apr 28, 2011 | 228.66 | 230.78 | 211.94 | 216.90 | 340,788 | -9.47(-4.18%) |
Apr 27, 2011 | 234.64 | 234.82 | 222.87 | 226.37 | 309,990 | -7.44(-3.18%) |
Apr 26, 2011 | 228.76 | 237.21 | 225.72 | 233.81 | 361,358 | +5.33(+2.33%) |
Apr 25, 2011 | 218.55 | 232.52 | 215.34 | 228.48 | 403,423 | +8.36(+3.80%) |
Apr 21, 2011 | 217.36 | 221.13 | 211.84 | 220.12 | 140,765 | +2.39(+1.10%) |
Apr 20, 2011 | 217.45 | 220.39 | 211.29 | 217.73 | 318,126 | +5.70(+2.69%) |
Apr 19, 2011 | 204.31 | 214.97 | 202.65 | 212.03 | 249,807 | +8.91(+4.39%) |
Apr 18, 2011 | 210.56 | 210.83 | 200.17 | 203.11 | 393,192 | -11.58(-5.39%) |
Apr 15, 2011 | 218.19 | 221.50 | 214.33 | 214.69 | 230,072 | -3.31(-1.52%) |
Apr 14, 2011 | 223.06 | 223.06 | 214.69 | 218.00 | 211,095 | -6.16(-2.75%) |
Apr 13, 2011 | 220.03 | 225.81 | 216.44 | 224.16 | 263,424 | +7.81(+3.61%) |
Apr 12, 2011 | 220.76 | 220.94 | 212.76 | 216.35 | 226,754 | -8.91(-3.96%) |
Apr 11, 2011 | 240.89 | 242.63 | 222.32 | 225.26 | 167,483 | -12.96(-5.44%) |
Apr 08, 2011 | 238.41 | 243.00 | 236.84 | 238.22 | 224,327 | +4.04(+1.73%) |
Apr 07, 2011 | 222.69 | 234.36 | 220.30 | 234.18 | 289,721 | +12.13(+5.46%) |
Apr 06, 2011 | 236.66 | 238.59 | 220.48 | 222.05 | 359,652 | -13.60(-5.77%) |
Apr 05, 2011 | 231.60 | 236.11 | 231.60 | 235.65 | 176,007 | +1.38(+0.59%) |
Apr 04, 2011 | 235.92 | 236.20 | 227.47 | 234.27 | 317,694 | -4.69(-1.96%) |
Apr 01, 2011 | 245.39 | 250.45 | 238.04 | 238.96 | 189,936 | -6.43(-2.62%) |
Mar 31, 2011 | 252.28 | 255.04 | 242.63 | 245.39 | 170,547 | -6.43(-2.55%) |
Mar 30, 2011 | 249.53 | 252.28 | 241.35 | 251.82 | 207,148 | +4.50(+1.82%) |
Mar 29, 2011 | 239.60 | 249.53 | 234.45 | 247.32 | 240,348 | +6.53(+2.71%) |
Mar 28, 2011 | 255.13 | 256.42 | 239.51 | 240.80 | 280,016 | -10.11(-4.03%) |
Mar 25, 2011 | 240.80 | 253.66 | 235.74 | 250.91 | 319,708 | +9.47(+3.92%) |
Mar 24, 2011 | 230.69 | 249.89 | 223.15 | 241.44 | 561,329 | +2.85(+1.19%) |
Mar 23, 2011 | 257.80 | 257.80 | 234.91 | 238.59 | 1,084,229 | -24.08(-9.17%) |
Mar 22, 2011 | 270.57 | 272.69 | 260.00 | 262.67 | 578,742 | -7.90(-2.92%) |
Mar 21, 2011 | 263.50 | 271.12 | 260.65 | 270.57 | 269,865 | +10.94(+4.21%) |
Mar 18, 2011 | 280.22 | 280.22 | 259.64 | 259.64 | 309,104 | -12.22(-4.50%) |
Mar 17, 2011 | 263.59 | 278.20 | 262.03 | 271.86 | 144,314 | +13.88(+5.38%) |
Mar 16, 2011 | 267.63 | 271.12 | 255.64 | 257.98 | 218,913 | -9.28(-3.47%) |
Mar 15, 2011 | 265.25 | 270.57 | 264.23 | 267.26 | 112,987 | -3.58(-1.32%) |
Mar 14, 2011 | 269.38 | 274.52 | 260.37 | 270.85 | 116,673 | -0.09(-0.03%) |
Mar 11, 2011 | 256.42 | 272.96 | 250.45 | 270.94 | 133,587 | +12.04(+4.65%) |
Mar 10, 2011 | 271.03 | 271.12 | 257.34 | 258.90 | 246,491 | -18.01(-6.51%) |
Mar 09, 2011 | 285.28 | 287.39 | 275.26 | 276.92 | 151,098 | -8.27(-2.90%) |
Mar 08, 2011 | 297.78 | 299.06 | 278.11 | 285.19 | 160,237 | -13.05(-4.38%) |
Mar 07, 2011 | 310.00 | 312.30 | 291.53 | 298.24 | 150,836 | -2.21(-0.73%) |
Mar 04, 2011 | 303.29 | 304.12 | 295.94 | 300.44 | 152,742 | +1.29(+0.43%) |
Mar 03, 2011 | 295.30 | 301.55 | 288.68 | 299.16 | 157,578 | +4.14(+1.40%) |
Mar 02, 2011 | 286.29 | 297.13 | 283.44 | 295.02 | 178,958 | +0.46(+0.16%) |