Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 375.60 | 382.52 | 375.60 | 381.22 | 17,629 | +5.19(+1.38%) |
Apr 28, 2011 | 374.57 | 380.82 | 372.66 | 376.04 | 21,584 | +0.78(+0.21%) |
Apr 27, 2011 | 379.24 | 379.24 | 367.24 | 375.26 | 15,347 | -3.11(-0.82%) |
Apr 26, 2011 | 375.69 | 378.63 | 373.04 | 378.37 | 14,100 | +4.15(+1.11%) |
Apr 25, 2011 | 376.04 | 376.09 | 371.28 | 374.22 | 12,253 | -2.51(-0.67%) |
Apr 21, 2011 | 373.79 | 376.73 | 370.50 | 376.73 | 14,422 | +4.93(+1.33%) |
Apr 20, 2011 | 372.14 | 373.27 | 368.95 | 371.80 | 15,807 | +5.79(+1.58%) |
Apr 19, 2011 | 360.64 | 366.17 | 360.64 | 366.01 | 17,652 | +5.27(+1.46%) |
Apr 18, 2011 | 359.35 | 362.63 | 354.94 | 360.73 | 26,944 | -4.84(-1.32%) |
Apr 15, 2011 | 362.29 | 366.61 | 358.92 | 365.57 | 15,004 | +4.76(+1.32%) |
Apr 14, 2011 | 352.69 | 361.08 | 352.69 | 360.82 | 12,584 | +4.24(+1.19%) |
Apr 13, 2011 | 358.74 | 358.92 | 352.18 | 356.58 | 17,117 | +2.42(+0.68%) |
Apr 12, 2011 | 363.93 | 363.93 | 351.23 | 354.16 | 54,258 | -11.93(-3.26%) |
Apr 11, 2011 | 376.38 | 376.38 | 363.93 | 366.09 | 16,303 | -8.04(-2.15%) |
Apr 08, 2011 | 376.30 | 380.96 | 371.80 | 374.13 | 22,521 | +1.04(+0.28%) |
Apr 07, 2011 | 376.12 | 376.30 | 370.94 | 373.10 | 27,360 | -0.61(-0.16%) |
Apr 06, 2011 | 385.72 | 385.72 | 371.80 | 373.70 | 26,821 | -8.21(-2.15%) |
Apr 05, 2011 | 382.61 | 383.42 | 379.58 | 381.92 | 26,184 | -0.69(-0.18%) |
Apr 04, 2011 | 383.30 | 385.37 | 381.40 | 382.61 | 20,646 | +2.59(+0.68%) |
Apr 01, 2011 | 384.86 | 385.89 | 379.06 | 380.01 | 58,333 | -0.17(-0.05%) |
Mar 31, 2011 | 379.84 | 383.21 | 379.75 | 380.19 | 28,113 | +1.38(+0.37%) |
Mar 30, 2011 | 380.36 | 380.62 | 373.79 | 378.80 | 38,733 | +1.99(+0.53%) |
Mar 29, 2011 | 369.55 | 377.59 | 369.55 | 376.81 | 61,389 | +5.71(+1.54%) |
Mar 28, 2011 | 371.97 | 376.04 | 368.34 | 371.11 | 58,674 | +0.43(+0.12%) |
Mar 25, 2011 | 369.64 | 373.70 | 366.44 | 370.68 | 49,048 | +2.85(+0.78%) |
Mar 24, 2011 | 369.55 | 369.55 | 361.60 | 367.82 | 39,467 | +2.16(+0.59%) |
Mar 23, 2011 | 366.44 | 367.02 | 361.76 | 365.66 | 47,141 | -0.26(-0.07%) |
Mar 22, 2011 | 365.31 | 368.95 | 363.76 | 365.92 | 24,007 | -1.21(-0.33%) |
Mar 21, 2011 | 363.93 | 367.13 | 362.12 | 367.13 | 29,356 | +14.09(+3.99%) |
Mar 18, 2011 | 361.77 | 361.77 | 352.43 | 353.04 | 40,240 | -2.97(-0.83%) |
Mar 17, 2011 | 351.17 | 357.58 | 349.70 | 356.00 | 54,880 | +11.58(+3.36%) |
Mar 16, 2011 | 354.36 | 355.74 | 341.92 | 344.43 | 70,915 | -9.59(-2.71%) |
Mar 15, 2011 | 351.51 | 356.44 | 351.08 | 354.02 | 38,408 | -2.76(-0.77%) |
Mar 14, 2011 | 356.52 | 357.13 | 348.83 | 356.78 | 203,844 | +0.26(+0.07%) |
Mar 11, 2011 | 342.09 | 358.25 | 342.00 | 356.52 | 44,682 | +9.07(+2.61%) |
Mar 10, 2011 | 356.35 | 356.44 | 347.02 | 347.45 | 40,169 | -14.60(-4.03%) |
Mar 09, 2011 | 364.13 | 367.58 | 360.76 | 362.05 | 24,285 | -3.11(-0.85%) |
Mar 08, 2011 | 367.24 | 368.36 | 362.40 | 365.16 | 13,267 | -2.59(-0.70%) |
Mar 07, 2011 | 374.50 | 375.44 | 364.73 | 367.75 | 17,902 | -3.28(-0.89%) |
Mar 04, 2011 | 373.11 | 373.72 | 368.71 | 371.04 | 52,945 | -1.12(-0.30%) |
Mar 03, 2011 | 367.41 | 372.85 | 366.29 | 372.16 | 48,228 | +5.96(+1.63%) |
Mar 02, 2011 | 358.77 | 366.72 | 356.69 | 366.20 | 26,082 | +5.88(+1.63%) |
Mar 01, 2011 | 371.99 | 372.16 | 359.63 | 360.32 | 28,569 | -7.73(-2.10%) |
Feb 28, 2011 | 369.14 | 369.14 | 361.71 | 368.06 | 27,077 | +0.82(+0.22%) |
Feb 25, 2011 | 359.03 | 367.24 | 357.64 | 367.24 | 11,637 | +12.01(+3.38%) |
Feb 24, 2011 | 362.05 | 362.14 | 352.12 | 355.23 | 34,649 | -5.27(-1.46%) |
Feb 23, 2011 | 359.55 | 364.04 | 357.47 | 360.50 | 20,615 | +3.20(+0.89%) |
Feb 22, 2011 | 368.36 | 369.31 | 355.42 | 357.30 | 27,909 | -7.95(-2.18%) |
Feb 18, 2011 | 369.66 | 370.00 | 363.53 | 365.25 | 29,097 | -2.68(-0.73%) |
Feb 17, 2011 | 361.97 | 369.22 | 360.32 | 367.93 | 25,184 | +6.31(+1.74%) |
Feb 16, 2011 | 357.39 | 363.18 | 356.26 | 361.62 | 27,016 | +7.78(+2.20%) |
Feb 15, 2011 | 358.25 | 358.42 | 352.55 | 353.84 | 24,164 | -2.94(-0.82%) |
Feb 14, 2011 | 349.95 | 357.64 | 349.35 | 356.78 | 21,543 | +8.73(+2.51%) |
Feb 11, 2011 | 346.50 | 349.78 | 345.88 | 348.05 | 14,765 | +0.86(+0.25%) |
Feb 10, 2011 | 340.45 | 347.71 | 340.45 | 347.19 | 20,487 | +5.62(+1.64%) |
Feb 09, 2011 | 347.36 | 348.14 | 339.76 | 341.57 | 39,245 | -5.44(-1.57%) |
Feb 08, 2011 | 350.56 | 351.68 | 343.73 | 347.02 | 50,177 | -3.02(-0.86%) |
Feb 07, 2011 | 348.14 | 354.19 | 348.14 | 350.04 | 73,132 | +6.74(+1.96%) |
Feb 04, 2011 | 347.28 | 347.36 | 339.79 | 343.30 | 25,354 | -2.25(-0.65%) |
Feb 03, 2011 | 344.68 | 345.81 | 338.81 | 345.55 | 50,659 | +1.47(+0.43%) |
Feb 02, 2011 | 341.92 | 345.72 | 339.85 | 344.08 | 25,184 | +2.25(+0.66%) |