Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 366.74 | 370.70 | 365.37 | 369.13 | 93,485,200 | +0.00(+0.00%) |
Feb 28, 2011 | 366.74 | 370.70 | 365.37 | 369.13 | 0 | +2.36(+0.64%) |
Feb 27, 2011 | 364.53 | 367.61 | 363.45 | 366.77 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 364.53 | 367.61 | 363.45 | 366.77 | 100,680,800 | +3.04(+0.84%) |
Feb 25, 2011 | 362.96 | 364.81 | 362.96 | 363.73 | 137,349,200 | -1.51(-0.41%) |
Feb 24, 2011 | 367.19 | 369.09 | 364.91 | 365.24 | 108,518,600 | -3.59(-0.97%) |
Feb 23, 2011 | 368.96 | 370.22 | 366.09 | 368.83 | 103,675,000 | -2.09(-0.56%) |
Feb 22, 2011 | 373.26 | 374.02 | 370.20 | 370.92 | 85,208,200 | +0.00(+0.00%) |
Feb 21, 2011 | 373.26 | 374.02 | 370.20 | 370.92 | 0 | -3.27(-0.87%) |
Feb 20, 2011 | 373.94 | 374.19 | 372.08 | 374.19 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 373.94 | 374.19 | 372.08 | 374.19 | 111,131,000 | +1.20(+0.32%) |
Feb 18, 2011 | 371.85 | 373.15 | 370.93 | 372.99 | 110,667,200 | +1.50(+0.40%) |
Feb 17, 2011 | 371.11 | 372.39 | 370.56 | 371.49 | 101,725,200 | +0.98(+0.26%) |
Feb 16, 2011 | 370.08 | 371.35 | 369.32 | 370.51 | 84,206,400 | +0.34(+0.09%) |
Feb 15, 2011 | 371.66 | 372.10 | 369.01 | 370.17 | 81,661,200 | +0.00(+0.00%) |
Feb 14, 2011 | 371.66 | 372.10 | 369.01 | 370.17 | 0 | +0.52(+0.14%) |
Feb 13, 2011 | 369.42 | 370.98 | 366.83 | 369.65 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 369.42 | 370.98 | 366.83 | 369.65 | 93,754,200 | -0.96(-0.26%) |
Feb 11, 2011 | 368.15 | 370.61 | 366.36 | 370.61 | 111,940,400 | +1.43(+0.39%) |
Feb 10, 2011 | 370.17 | 370.68 | 368.79 | 369.18 | 84,296,200 | -1.93(-0.52%) |
Feb 09, 2011 | 370.24 | 371.30 | 369.40 | 371.11 | 115,387,800 | +1.26(+0.34%) |
Feb 08, 2011 | 366.39 | 370.33 | 366.08 | 369.85 | 103,890,600 | +0.00(+0.00%) |
Feb 07, 2011 | 366.39 | 370.33 | 366.08 | 369.85 | 0 | +4.34(+1.19%) |
Feb 06, 2011 | 366.37 | 366.88 | 364.27 | 365.51 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 366.37 | 366.88 | 364.27 | 365.51 | 105,276,600 | +0.62(+0.17%) |
Feb 04, 2011 | 365.97 | 366.28 | 363.06 | 364.89 | 106,570,200 | -2.50(-0.68%) |
Feb 03, 2011 | 367.98 | 368.90 | 365.76 | 367.39 | 117,478,600 | +0.28(+0.08%) |
Feb 02, 2011 | 363.03 | 367.46 | 361.92 | 367.11 | 113,894,000 | +6.36(+1.76%) |