Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 348.80 | 351.10 | 348.56 | 349.44 | 91,869,000 | +3.24(+0.94%) |
May 30, 2011 | 345.77 | 347.34 | 345.47 | 346.20 | 30,043,600 | +0.14(+0.04%) |
May 27, 2011 | 347.20 | 348.33 | 344.77 | 346.06 | 105,550,800 | +1.59(+0.46%) |
May 26, 2011 | 345.91 | 346.78 | 343.38 | 344.47 | 84,888,000 | -0.44(-0.13%) |
May 25, 2011 | 340.82 | 345.73 | 340.33 | 344.91 | 90,405,600 | +1.71(+0.50%) |
May 24, 2011 | 342.77 | 344.79 | 342.48 | 343.20 | 86,778,200 | +0.74(+0.22%) |
May 23, 2011 | 344.62 | 344.62 | 341.84 | 342.46 | 110,649,600 | -5.78(-1.66%) |
May 22, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 0 | +0.00(+0.00%) |
May 21, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 0 | +0.00(+0.00%) |
May 20, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 109,168,600 | -2.60(-0.74%) |
May 19, 2011 | 350.66 | 352.29 | 348.40 | 350.84 | 82,085,000 | +1.74(+0.50%) |
May 18, 2011 | 350.32 | 350.50 | 346.67 | 349.10 | 80,833,400 | +1.38(+0.40%) |
May 17, 2011 | 350.62 | 352.70 | 347.72 | 347.72 | 85,657,200 | -4.58(-1.30%) |
May 16, 2011 | 352.44 | 353.19 | 349.21 | 352.30 | 99,765,600 | -2.56(-0.72%) |
May 15, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 0 | +0.00(+0.00%) |
May 14, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 0 | +0.00(+0.00%) |
May 13, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 86,683,000 | -2.66(-0.74%) |
May 12, 2011 | 357.51 | 357.77 | 355.11 | 357.52 | 115,768,000 | -3.03(-0.84%) |
May 11, 2011 | 361.48 | 363.11 | 360.14 | 360.55 | 108,732,600 | -0.50(-0.14%) |
May 10, 2011 | 356.77 | 361.64 | 356.28 | 361.05 | 112,126,600 | +5.12(+1.44%) |
May 09, 2011 | 358.12 | 359.45 | 354.40 | 355.93 | 88,879,200 | -3.19(-0.89%) |
May 08, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 0 | +0.00(+0.00%) |
May 07, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 0 | +0.00(+0.00%) |
May 06, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 94,634,800 | +4.30(+1.21%) |
May 05, 2011 | 355.64 | 357.40 | 353.11 | 354.82 | 92,288,400 | -1.09(-0.31%) |
May 04, 2011 | 359.29 | 361.17 | 355.03 | 355.91 | 94,597,600 | -4.51(-1.25%) |
May 03, 2011 | 360.65 | 361.53 | 359.11 | 360.42 | 76,959,600 | -1.14(-0.32%) |
May 02, 2011 | 362.26 | 363.31 | 361.42 | 361.56 | 54,289,000 | +1.62(+0.45%) |
Apr 29, 2011 | 358.15 | 359.94 | 357.90 | 359.94 | 53,538,200 | +0.45(+0.13%) |
Apr 28, 2011 | 360.62 | 361.51 | 358.02 | 359.49 | 98,323,400 | -0.22(-0.06%) |
Apr 27, 2011 | 359.42 | 361.14 | 357.11 | 359.71 | 93,895,400 | +0.16(+0.04%) |
Apr 26, 2011 | 357.43 | 360.10 | 357.28 | 359.55 | 80,401,000 | +0.54(+0.15%) |
Apr 25, 2011 | 360.27 | 360.57 | 358.36 | 359.01 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 360.27 | 360.57 | 358.36 | 359.01 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 358.36 | 359.01 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 360.27 | 360.57 | 358.36 | 359.01 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 360.27 | 360.57 | 358.36 | 359.01 | 104,171,200 | -0.86(-0.24%) |
Apr 20, 2011 | 356.13 | 360.19 | 356.13 | 359.87 | 87,295,800 | +6.70(+1.90%) |
Apr 19, 2011 | 353.87 | 354.79 | 352.75 | 353.17 | 75,950,200 | +0.49(+0.14%) |
Apr 18, 2011 | 359.06 | 359.56 | 350.79 | 352.68 | 117,725,400 | -6.32(-1.76%) |
Apr 17, 2011 | 359.93 | 360.51 | 357.45 | 359.00 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 359.93 | 360.51 | 357.45 | 359.00 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 359.93 | 360.51 | 357.45 | 359.00 | 90,164,200 | -0.48(-0.13%) |
Apr 14, 2011 | 361.38 | 361.45 | 358.23 | 359.48 | 93,770,800 | -3.28(-0.90%) |
Apr 13, 2011 | 361.56 | 365.33 | 361.01 | 362.76 | 65,783,200 | +1.99(+0.55%) |
Apr 12, 2011 | 364.09 | 365.63 | 359.66 | 360.77 | 80,294,800 | -5.70(-1.56%) |
Apr 11, 2011 | 366.45 | 367.81 | 366.31 | 366.47 | 56,094,000 | -0.47(-0.13%) |
Apr 10, 2011 | 366.94 | 366.94 | 366.94 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 368.10 | 369.16 | 366.10 | 366.94 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 368.10 | 369.16 | 366.10 | 366.94 | 83,439,400 | -0.45(-0.12%) |
Apr 07, 2011 | 370.02 | 370.89 | 367.39 | 367.39 | 77,291,200 | -2.25(-0.61%) |
Apr 06, 2011 | 370.16 | 371.10 | 368.54 | 369.64 | 71,902,200 | +0.68(+0.18%) |
Apr 05, 2011 | 369.22 | 369.86 | 367.53 | 368.96 | 67,687,600 | -0.05(-0.01%) |
Apr 04, 2011 | 368.39 | 370.36 | 367.72 | 369.01 | 62,628,800 | -0.44(-0.12%) |
Apr 03, 2011 | 367.47 | 369.61 | 366.70 | 369.45 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 367.47 | 369.61 | 366.70 | 369.45 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 367.47 | 369.61 | 366.70 | 369.45 | 86,005,800 | +3.83(+1.05%) |
Mar 31, 2011 | 368.22 | 368.74 | 365.62 | 365.62 | 97,767,000 | -2.25(-0.61%) |
Mar 30, 2011 | 368.99 | 369.07 | 366.89 | 367.87 | 105,182,000 | +1.96(+0.54%) |
Mar 29, 2011 | 364.61 | 365.94 | 362.90 | 365.91 | 75,828,800 | +1.34(+0.37%) |
Mar 28, 2011 | 364.31 | 365.82 | 363.70 | 364.57 | 66,330,200 | -0.08(-0.02%) |
Mar 27, 2011 | 365.31 | 365.40 | 363.46 | 364.65 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 365.31 | 365.40 | 363.46 | 364.65 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 365.31 | 365.40 | 363.46 | 364.65 | 49,350,800 | +1.26(+0.35%) |
Mar 24, 2011 | 359.52 | 363.77 | 358.59 | 363.39 | 52,108,200 | +3.65(+1.01%) |
Mar 23, 2011 | 354.95 | 359.74 | 354.95 | 359.74 | 56,703,400 | +3.36(+0.94%) |
Mar 22, 2011 | 357.10 | 357.97 | 355.36 | 356.38 | 61,553,200 | -0.32(-0.09%) |
Mar 21, 2011 | 355.39 | 356.96 | 354.31 | 356.70 | 74,506,200 | +6.29(+1.80%) |
Mar 20, 2011 | 351.43 | 353.26 | 350.05 | 350.41 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 351.43 | 353.26 | 350.05 | 350.41 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 351.43 | 353.26 | 350.05 | 350.41 | 92,057,600 | +1.15(+0.33%) |
Mar 17, 2011 | 345.30 | 350.07 | 344.55 | 349.26 | 88,731,400 | +6.06(+1.77%) |
Mar 16, 2011 | 350.54 | 350.91 | 343.20 | 343.20 | 86,892,600 | -4.89(-1.40%) |
Mar 15, 2011 | 349.80 | 351.41 | 343.93 | 348.09 | 126,473,800 | -8.23(-2.31%) |
Mar 14, 2011 | 357.24 | 359.32 | 355.54 | 356.32 | 62,314,600 | -2.75(-0.77%) |
Mar 13, 2011 | 358.99 | 360.44 | 358.27 | 359.07 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 358.99 | 360.44 | 358.27 | 359.07 | 64,347,200 | -3.07(-0.85%) |
Mar 11, 2011 | 363.39 | 364.54 | 360.98 | 362.14 | 56,979,200 | -4.11(-1.12%) |
Mar 10, 2011 | 366.74 | 368.46 | 365.65 | 366.25 | 76,641,000 | -0.13(-0.04%) |
Mar 09, 2011 | 367.14 | 367.73 | 362.94 | 366.38 | 75,483,600 | +0.30(+0.08%) |
Mar 08, 2011 | 366.25 | 370.23 | 365.54 | 366.08 | 55,613,200 | +0.00(+0.00%) |
Mar 07, 2011 | 366.25 | 370.23 | 365.54 | 366.08 | 0 | -1.87(-0.51%) |
Mar 06, 2011 | 368.59 | 370.73 | 366.67 | 367.95 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 368.59 | 370.73 | 366.67 | 367.95 | 65,144,000 | +0.35(+0.10%) |
Mar 04, 2011 | 366.35 | 369.05 | 365.00 | 367.60 | 75,019,800 | +2.74(+0.75%) |
Mar 03, 2011 | 364.67 | 365.97 | 363.56 | 364.86 | 92,607,800 | -3.09(-0.84%) |
Mar 02, 2011 | 370.69 | 372.20 | 366.87 | 367.95 | 101,474,800 | -1.18(-0.32%) |