Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 464.50 | 466.64 | 461.29 | 464.50 | 9,137 | +1.43(+0.31%) |
May 23, 2011 | 456.66 | 464.86 | 452.74 | 463.07 | 10,407 | -2.49(-0.54%) |
May 20, 2011 | 461.65 | 470.02 | 458.09 | 465.57 | 9,924 | +1.07(+0.23%) |
May 19, 2011 | 465.21 | 466.64 | 456.66 | 464.50 | 9,476 | +3.21(+0.70%) |
May 18, 2011 | 452.74 | 466.64 | 451.68 | 461.29 | 8,024 | +11.40(+2.53%) |
May 17, 2011 | 449.89 | 454.88 | 444.91 | 449.89 | 10,558 | -3.92(-0.86%) |
May 16, 2011 | 453.10 | 462.72 | 448.47 | 453.81 | 7,561 | -2.14(-0.47%) |
May 13, 2011 | 462.72 | 463.07 | 454.17 | 455.95 | 13,026 | -6.77(-1.46%) |
May 12, 2011 | 451.32 | 474.47 | 447.40 | 462.72 | 13,475 | +11.40(+2.53%) |
May 11, 2011 | 462.36 | 466.64 | 448.82 | 451.32 | 15,462 | -9.26(-2.01%) |
May 10, 2011 | 447.76 | 460.58 | 444.55 | 460.58 | 10,912 | +15.67(+3.52%) |
May 09, 2011 | 424.96 | 445.26 | 424.96 | 444.91 | 5,851 | +19.24(+4.52%) |
May 06, 2011 | 435.64 | 436.33 | 423.18 | 425.67 | 6,271 | -4.28(-0.99%) |
May 05, 2011 | 420.68 | 439.92 | 419.26 | 429.95 | 8,276 | +6.77(+1.60%) |
May 04, 2011 | 429.95 | 434.22 | 418.55 | 423.18 | 6,929 | -6.41(-1.49%) |
May 03, 2011 | 435.29 | 437.78 | 427.45 | 429.59 | 7,107 | -7.12(-1.63%) |
May 02, 2011 | 437.07 | 437.78 | 435.29 | 436.71 | 5,878 | -7.48(-1.68%) |
Apr 29, 2011 | 450.25 | 453.81 | 440.99 | 444.19 | 7,334 | -4.27(-0.95%) |
Apr 28, 2011 | 443.13 | 449.89 | 442.06 | 448.47 | 11,662 | +4.63(+1.04%) |
Apr 27, 2011 | 444.19 | 452.03 | 438.50 | 443.84 | 14,422 | +0.00(+0.00%) |
Apr 26, 2011 | 439.56 | 445.26 | 438.50 | 443.84 | 11,100 | +5.34(+1.22%) |
Apr 25, 2011 | 434.58 | 438.85 | 429.95 | 438.50 | 11,557 | +8.19(+1.90%) |
Apr 21, 2011 | 425.67 | 432.80 | 419.26 | 430.30 | 10,080 | +6.06(+1.43%) |
Apr 20, 2011 | 414.63 | 426.74 | 404.65 | 424.25 | 18,082 | +10.33(+2.50%) |
Apr 19, 2011 | 400.74 | 418.19 | 399.31 | 413.92 | 16,387 | +14.25(+3.56%) |
Apr 18, 2011 | 396.82 | 400.02 | 391.12 | 399.67 | 9,810 | -5.34(-1.32%) |
Apr 15, 2011 | 392.90 | 405.37 | 390.05 | 405.01 | 9,669 | +11.40(+2.90%) |
Apr 14, 2011 | 385.78 | 393.61 | 385.42 | 393.61 | 7,235 | +2.14(+0.55%) |
Apr 13, 2011 | 396.82 | 396.82 | 387.56 | 391.48 | 11,902 | -0.36(-0.09%) |
Apr 12, 2011 | 398.24 | 401.09 | 391.12 | 391.83 | 12,343 | -3.56(-0.90%) |
Apr 11, 2011 | 397.53 | 398.60 | 391.48 | 395.39 | 6,608 | -2.85(-0.72%) |
Apr 08, 2011 | 401.81 | 406.61 | 395.39 | 398.24 | 6,846 | +0.36(+0.09%) |
Apr 07, 2011 | 406.08 | 407.15 | 395.04 | 397.89 | 6,665 | -7.48(-1.85%) |
Apr 06, 2011 | 411.07 | 417.12 | 402.52 | 405.37 | 9,417 | -2.85(-0.70%) |
Apr 05, 2011 | 395.39 | 411.25 | 391.48 | 408.22 | 15,763 | +12.82(+3.24%) |
Apr 04, 2011 | 397.89 | 400.38 | 393.97 | 395.39 | 8,724 | +0.00(+0.00%) |
Apr 01, 2011 | 398.24 | 400.38 | 390.76 | 395.39 | 15,265 | +2.85(+0.73%) |
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%) |