Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 282.27 | 283.26 | 281.09 | 282.38 | 251,286 | -0.10(-0.04%) |
Apr 28, 2011 | 280.02 | 284.42 | 279.68 | 282.48 | 298,630 | +0.98(+0.35%) |
Apr 27, 2011 | 283.73 | 283.93 | 281.00 | 281.50 | 620,077 | -0.57(-0.20%) |
Apr 26, 2011 | 283.06 | 283.83 | 281.72 | 282.07 | 306,269 | -0.43(-0.15%) |
Apr 25, 2011 | 284.13 | 284.38 | 281.16 | 282.50 | 145,766 | -2.35(-0.82%) |
Apr 21, 2011 | 284.00 | 284.97 | 282.69 | 284.85 | 310,896 | +0.89(+0.31%) |
Apr 20, 2011 | 280.58 | 284.60 | 280.45 | 283.96 | 377,053 | +5.68(+2.04%) |
Apr 19, 2011 | 279.08 | 279.09 | 276.07 | 278.28 | 250,481 | -1.04(-0.37%) |
Apr 18, 2011 | 280.28 | 280.28 | 274.77 | 279.32 | 244,422 | -0.76(-0.27%) |
Apr 15, 2011 | 279.76 | 281.96 | 278.72 | 280.08 | 370,334 | +1.23(+0.44%) |
Apr 14, 2011 | 278.75 | 280.74 | 277.27 | 278.85 | 455,333 | -0.91(-0.33%) |
Apr 13, 2011 | 276.22 | 279.99 | 276.22 | 279.76 | 419,730 | +1.99(+0.72%) |
Apr 12, 2011 | 272.15 | 279.00 | 270.00 | 277.77 | 662,350 | +4.84(+1.77%) |
Apr 11, 2011 | 272.61 | 273.99 | 269.68 | 272.93 | 384,553 | -3.33(-1.21%) |
Apr 08, 2011 | 277.60 | 277.60 | 274.51 | 276.26 | 238,887 | +0.42(+0.15%) |
Apr 07, 2011 | 276.56 | 277.83 | 272.98 | 275.84 | 257,205 | -0.75(-0.27%) |
Apr 06, 2011 | 276.85 | 279.35 | 276.51 | 276.59 | 219,790 | -0.05(-0.02%) |
Apr 05, 2011 | 273.64 | 279.94 | 273.09 | 276.64 | 327,780 | +2.36(+0.86%) |
Apr 04, 2011 | 275.00 | 275.76 | 272.54 | 274.28 | 213,156 | -0.39(-0.14%) |
Apr 01, 2011 | 274.22 | 276.05 | 273.27 | 274.67 | 261,659 | +1.11(+0.41%) |
Mar 31, 2011 | 273.19 | 273.87 | 270.80 | 273.56 | 359,865 | -0.38(-0.14%) |
Mar 30, 2011 | 274.25 | 276.04 | 273.00 | 273.94 | 272,221 | +0.50(+0.18%) |
Mar 29, 2011 | 271.12 | 273.47 | 268.80 | 273.44 | 314,325 | +2.51(+0.93%) |
Mar 28, 2011 | 276.16 | 276.16 | 270.82 | 270.93 | 307,815 | -4.56(-1.66%) |
Mar 25, 2011 | 272.75 | 277.50 | 270.71 | 275.49 | 435,265 | +3.38(+1.24%) |
Mar 24, 2011 | 271.00 | 273.26 | 269.44 | 272.11 | 398,721 | +2.05(+0.76%) |
Mar 23, 2011 | 264.85 | 271.00 | 262.80 | 270.06 | 458,248 | +5.34(+2.02%) |
Mar 22, 2011 | 264.45 | 265.79 | 261.75 | 264.72 | 376,483 | +0.63(+0.24%) |
Mar 21, 2011 | 265.61 | 266.14 | 263.75 | 264.09 | 423,365 | +1.11(+0.42%) |
Mar 18, 2011 | 263.63 | 264.71 | 260.07 | 262.98 | 500,360 | +1.03(+0.39%) |
Mar 17, 2011 | 264.17 | 264.92 | 261.57 | 261.95 | 225,410 | -1.34(-0.51%) |
Mar 16, 2011 | 261.24 | 265.71 | 260.62 | 263.29 | 396,293 | +0.15(+0.06%) |
Mar 15, 2011 | 261.84 | 264.47 | 261.71 | 263.14 | 345,378 | -1.67(-0.63%) |
Mar 14, 2011 | 263.89 | 265.31 | 261.89 | 264.81 | 236,636 | -1.12(-0.42%) |
Mar 11, 2011 | 266.60 | 267.37 | 263.12 | 265.93 | 270,492 | -0.78(-0.29%) |
Mar 10, 2011 | 266.76 | 268.80 | 265.00 | 266.71 | 290,881 | -1.50(-0.56%) |
Mar 09, 2011 | 268.02 | 269.63 | 266.85 | 268.21 | 272,957 | +0.25(+0.09%) |
Mar 08, 2011 | 263.66 | 269.80 | 262.98 | 267.96 | 403,716 | +4.71(+1.79%) |
Mar 07, 2011 | 265.75 | 267.46 | 262.95 | 263.25 | 357,685 | -2.17(-0.82%) |
Mar 04, 2011 | 266.53 | 268.75 | 263.29 | 265.42 | 261,937 | -1.11(-0.42%) |
Mar 03, 2011 | 264.46 | 266.95 | 263.01 | 266.53 | 483,715 | +3.69(+1.40%) |
Mar 02, 2011 | 263.74 | 264.54 | 260.68 | 262.84 | 564,686 | -0.68(-0.26%) |
Mar 01, 2011 | 265.54 | 267.98 | 260.21 | 263.52 | 1,016,898 | +5.57(+2.16%) |
Feb 28, 2011 | 255.51 | 260.00 | 255.45 | 257.95 | 524,795 | +2.56(+1.00%) |
Feb 25, 2011 | 254.91 | 255.75 | 252.54 | 255.39 | 277,635 | +2.14(+0.85%) |
Feb 24, 2011 | 252.09 | 254.20 | 249.05 | 253.25 | 289,555 | +2.61(+1.04%) |
Feb 23, 2011 | 252.53 | 254.58 | 247.36 | 250.64 | 398,588 | -1.95(-0.77%) |
Feb 22, 2011 | 253.13 | 254.58 | 249.10 | 252.59 | 383,522 | -3.05(-1.19%) |
Feb 18, 2011 | 256.48 | 259.04 | 253.73 | 255.64 | 338,484 | +0.07(+0.03%) |
Feb 17, 2011 | 262.22 | 262.22 | 254.71 | 255.57 | 418,395 | -7.21(-2.74%) |
Feb 16, 2011 | 262.00 | 265.54 | 261.58 | 262.78 | 213,831 | +1.97(+0.76%) |
Feb 15, 2011 | 260.52 | 260.98 | 259.33 | 260.81 | 287,092 | -0.01(-0.00%) |
Feb 14, 2011 | 261.16 | 261.76 | 259.70 | 260.82 | 227,352 | -0.06(-0.02%) |
Feb 11, 2011 | 259.14 | 261.72 | 258.64 | 260.88 | 200,909 | +1.24(+0.48%) |
Feb 10, 2011 | 260.83 | 261.50 | 256.15 | 259.64 | 361,067 | -2.12(-0.81%) |
Feb 09, 2011 | 259.83 | 263.62 | 259.10 | 261.76 | 285,325 | +1.93(+0.74%) |
Feb 08, 2011 | 258.03 | 259.99 | 257.78 | 259.83 | 218,937 | +1.80(+0.70%) |
Feb 07, 2011 | 259.00 | 261.59 | 257.35 | 258.03 | 271,589 | -0.67(-0.26%) |
Feb 04, 2011 | 254.71 | 260.18 | 254.33 | 258.70 | 329,973 | +3.69(+1.45%) |
Feb 03, 2011 | 251.36 | 255.70 | 251.36 | 255.01 | 421,108 | +3.25(+1.29%) |
Feb 02, 2011 | 254.79 | 254.95 | 251.06 | 251.76 | 271,010 | -3.24(-1.27%) |