Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 385.42 | 392.54 | 382.93 | 392.54 | 11,103 | +5.34(+1.38%) |
Mar 30, 2011 | 387.20 | 387.20 | 387.20 | 387.20 | 5,856 | +12.11(+3.23%) |
Mar 29, 2011 | 371.88 | 375.45 | 364.76 | 375.09 | 6,168 | +4.27(+1.15%) |
Mar 28, 2011 | 377.17 | 379.99 | 370.46 | 370.81 | 7,294 | -6.00(-1.59%) |
Mar 25, 2011 | 383.87 | 387.05 | 376.46 | 376.81 | 12,134 | -3.88(-1.02%) |
Mar 24, 2011 | 383.87 | 383.87 | 376.77 | 380.69 | 8,164 | +1.41(+0.37%) |
Mar 23, 2011 | 381.40 | 382.81 | 375.40 | 379.28 | 9,756 | -1.76(-0.46%) |
Mar 22, 2011 | 372.23 | 384.93 | 372.23 | 381.05 | 17,570 | +14.82(+4.05%) |
Mar 21, 2011 | 361.29 | 366.58 | 360.94 | 366.23 | 9,137 | +11.64(+3.28%) |
Mar 18, 2011 | 356.35 | 359.17 | 351.76 | 354.58 | 11,787 | +3.17(+0.90%) |
Mar 17, 2011 | 357.06 | 357.06 | 344.71 | 351.41 | 12,219 | +1.41(+0.40%) |
Mar 16, 2011 | 351.41 | 356.35 | 345.06 | 350.00 | 11,623 | -2.82(-0.80%) |
Mar 15, 2011 | 352.82 | 361.64 | 351.41 | 352.82 | 11,565 | -8.82(-2.44%) |
Mar 14, 2011 | 355.29 | 365.91 | 354.23 | 361.64 | 9,429 | +1.06(+0.29%) |
Mar 11, 2011 | 320.71 | 379.64 | 320.71 | 360.58 | 12,140 | +9.17(+2.61%) |
Mar 10, 2011 | 350.35 | 354.94 | 347.53 | 351.41 | 13,247 | -3.88(-1.09%) |
Mar 09, 2011 | 351.76 | 356.35 | 348.94 | 355.29 | 8,411 | +1.41(+0.40%) |
Mar 08, 2011 | 347.53 | 356.35 | 342.94 | 353.88 | 7,918 | +6.70(+1.93%) |
Mar 07, 2011 | 361.29 | 364.46 | 343.65 | 347.18 | 16,691 | -13.05(-3.62%) |
Mar 04, 2011 | 367.99 | 371.87 | 357.05 | 360.23 | 7,453 | -6.70(-1.83%) |
Mar 03, 2011 | 361.64 | 366.93 | 360.58 | 366.93 | 7,138 | +9.88(+2.77%) |
Mar 02, 2011 | 358.82 | 362.35 | 353.17 | 357.06 | 7,108 | -3.18(-0.88%) |
Mar 01, 2011 | 366.23 | 369.40 | 358.11 | 360.23 | 12,642 | -3.53(-0.97%) |
Feb 28, 2011 | 388.46 | 393.75 | 355.64 | 363.76 | 44,039 | -22.23(-5.76%) |
Feb 25, 2011 | 360.23 | 394.45 | 360.23 | 385.99 | 25,685 | +42.69(+12.44%) |
Feb 24, 2011 | 342.59 | 347.18 | 340.47 | 343.30 | 12,358 | -0.71(-0.21%) |
Feb 23, 2011 | 349.65 | 354.06 | 340.82 | 344.00 | 17,633 | -6.00(-1.71%) |
Feb 22, 2011 | 357.76 | 361.29 | 349.29 | 350.00 | 9,360 | -12.35(-3.41%) |
Feb 18, 2011 | 367.64 | 368.35 | 360.58 | 362.35 | 7,123 | -4.94(-1.34%) |
Feb 17, 2011 | 364.11 | 368.35 | 362.70 | 367.29 | 6,558 | +1.76(+0.48%) |
Feb 16, 2011 | 366.23 | 367.29 | 360.58 | 365.52 | 11,740 | +0.35(+0.10%) |
Feb 15, 2011 | 369.76 | 371.52 | 364.82 | 365.17 | 8,593 | -5.64(-1.52%) |
Feb 14, 2011 | 367.99 | 373.99 | 367.99 | 370.81 | 5,845 | +2.12(+0.57%) |
Feb 11, 2011 | 365.88 | 374.34 | 364.46 | 368.70 | 22,790 | +1.06(+0.29%) |
Feb 10, 2011 | 366.23 | 372.58 | 363.41 | 367.64 | 8,634 | -1.41(-0.38%) |
Feb 09, 2011 | 369.40 | 372.58 | 364.82 | 369.05 | 5,412 | -2.12(-0.57%) |
Feb 08, 2011 | 366.93 | 371.17 | 363.41 | 371.17 | 9,686 | +3.53(+0.96%) |
Feb 07, 2011 | 363.41 | 378.93 | 363.41 | 367.64 | 17,875 | +3.53(+0.97%) |
Feb 04, 2011 | 362.00 | 365.88 | 355.29 | 364.11 | 10,635 | +2.47(+0.68%) |
Feb 03, 2011 | 359.17 | 364.81 | 357.06 | 361.64 | 8,791 | +1.41(+0.39%) |
Feb 02, 2011 | 359.17 | 363.05 | 358.47 | 360.23 | 4,895 | -0.35(-0.10%) |
Feb 01, 2011 | 346.12 | 362.00 | 345.06 | 360.58 | 14,076 | +16.58(+4.82%) |
Jan 31, 2011 | 344.00 | 346.12 | 339.06 | 344.00 | 22,963 | +0.00(+0.00%) |
Jan 28, 2011 | 352.82 | 352.82 | 342.59 | 344.00 | 13,642 | -8.47(-2.40%) |
Jan 27, 2011 | 351.76 | 352.82 | 348.59 | 352.47 | 7,250 | +1.06(+0.30%) |
Jan 26, 2011 | 348.59 | 351.44 | 345.06 | 351.41 | 7,330 | +3.18(+0.91%) |
Jan 25, 2011 | 343.65 | 351.41 | 341.88 | 348.24 | 7,458 | +1.76(+0.51%) |
Jan 24, 2011 | 347.88 | 352.12 | 345.76 | 346.47 | 7,028 | -0.35(-0.10%) |
Jan 21, 2011 | 348.24 | 352.47 | 342.94 | 346.82 | 13,594 | +1.06(+0.31%) |
Jan 20, 2011 | 338.00 | 346.12 | 334.83 | 345.76 | 11,985 | +5.29(+1.55%) |
Jan 19, 2011 | 342.94 | 343.65 | 334.47 | 340.47 | 18,127 | -2.82(-0.82%) |
Jan 18, 2011 | 345.76 | 348.94 | 338.71 | 343.30 | 20,276 | -3.18(-0.92%) |
Jan 14, 2011 | 349.29 | 349.29 | 341.18 | 346.47 | 16,302 | -3.18(-0.91%) |
Jan 13, 2011 | 348.59 | 349.65 | 344.00 | 349.65 | 12,587 | +1.76(+0.51%) |
Jan 12, 2011 | 345.41 | 348.59 | 339.77 | 347.88 | 17,153 | +6.00(+1.75%) |
Jan 11, 2011 | 333.77 | 344.71 | 332.36 | 341.88 | 23,961 | +17.29(+5.33%) |
Jan 10, 2011 | 325.65 | 328.12 | 322.13 | 324.60 | 13,054 | -2.47(-0.76%) |
Jan 07, 2011 | 330.95 | 334.83 | 324.95 | 327.06 | 16,261 | -3.88(-1.17%) |
Jan 06, 2011 | 341.53 | 341.88 | 330.24 | 330.95 | 11,751 | -9.53(-2.80%) |
Jan 05, 2011 | 339.41 | 341.53 | 338.71 | 340.47 | 8,857 | +0.00(+0.00%) |
Jan 04, 2011 | 344.00 | 344.00 | 332.36 | 340.47 | 18,970 | -2.12(-0.62%) |