Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 447.00 | 460.40 | 444.40 | 457.40 | 54,104 | +10.60(+2.37%) |
May 23, 2011 | 443.20 | 451.20 | 439.70 | 446.80 | 35,186 | +3.40(+0.77%) |
May 20, 2011 | 456.20 | 459.20 | 430.60 | 443.40 | 51,775 | -17.60(-3.82%) |
May 19, 2011 | 451.60 | 463.20 | 446.20 | 461.00 | 25,245 | +11.20(+2.49%) |
May 18, 2011 | 447.20 | 455.00 | 446.20 | 449.80 | 27,287 | +4.00(+0.90%) |
May 17, 2011 | 447.20 | 455.80 | 442.40 | 445.80 | 26,581 | -3.40(-0.76%) |
May 16, 2011 | 464.00 | 464.20 | 445.60 | 449.20 | 27,175 | -16.80(-3.61%) |
May 13, 2011 | 456.00 | 467.00 | 452.00 | 466.00 | 34,185 | +9.40(+2.06%) |
May 12, 2011 | 459.80 | 470.40 | 456.00 | 456.60 | 32,576 | -5.20(-1.13%) |
May 11, 2011 | 455.80 | 464.20 | 454.60 | 461.80 | 26,763 | +6.00(+1.32%) |
May 10, 2011 | 449.40 | 458.20 | 446.80 | 455.80 | 16,687 | +8.60(+1.92%) |
May 09, 2011 | 437.40 | 448.80 | 437.40 | 447.20 | 32,047 | +9.60(+2.19%) |
May 06, 2011 | 432.20 | 438.00 | 431.00 | 437.60 | 25,175 | +9.00(+2.10%) |
May 05, 2011 | 429.20 | 438.80 | 425.80 | 428.60 | 28,015 | -3.60(-0.83%) |
May 04, 2011 | 431.20 | 438.80 | 428.20 | 432.20 | 30,139 | -0.20(-0.05%) |
May 03, 2011 | 430.20 | 446.40 | 430.20 | 432.40 | 38,062 | +2.20(+0.51%) |
May 02, 2011 | 430.20 | 430.80 | 429.20 | 430.20 | 16,875 | -2.00(-0.46%) |
Apr 29, 2011 | 434.80 | 439.40 | 430.80 | 432.20 | 19,873 | -4.00(-0.92%) |
Apr 28, 2011 | 434.00 | 436.40 | 432.20 | 436.20 | 18,362 | +1.00(+0.23%) |
Apr 27, 2011 | 434.20 | 435.40 | 427.20 | 435.20 | 34,942 | +0.60(+0.14%) |
Apr 26, 2011 | 432.40 | 437.80 | 428.00 | 434.60 | 24,881 | +2.60(+0.60%) |
Apr 25, 2011 | 430.00 | 435.00 | 428.40 | 432.00 | 46,935 | +3.60(+0.84%) |
Apr 21, 2011 | 427.00 | 430.40 | 421.60 | 428.40 | 30,141 | +4.20(+0.99%) |
Apr 20, 2011 | 417.40 | 426.00 | 417.40 | 424.20 | 32,991 | +11.60(+2.81%) |
Apr 19, 2011 | 420.40 | 420.40 | 409.20 | 412.60 | 24,099 | -3.80(-0.91%) |
Apr 18, 2011 | 413.60 | 418.80 | 409.80 | 416.40 | 36,468 | -1.20(-0.29%) |
Apr 15, 2011 | 413.40 | 419.20 | 411.40 | 417.60 | 37,840 | +4.60(+1.11%) |
Apr 14, 2011 | 409.20 | 414.40 | 405.80 | 413.00 | 41,139 | +1.00(+0.24%) |
Apr 13, 2011 | 413.80 | 415.00 | 405.20 | 412.00 | 30,840 | -1.60(-0.39%) |
Apr 12, 2011 | 410.80 | 417.40 | 400.00 | 413.60 | 34,851 | -3.80(-0.91%) |
Apr 11, 2011 | 420.00 | 420.60 | 412.60 | 417.40 | 34,084 | -2.60(-0.62%) |
Apr 08, 2011 | 411.00 | 424.00 | 406.20 | 420.00 | 87,997 | +5.60(+1.35%) |
Apr 07, 2011 | 401.20 | 420.00 | 397.40 | 414.40 | 619,315 | +28.20(+7.30%) |
Apr 06, 2011 | 378.60 | 391.00 | 378.00 | 386.20 | 92,846 | +5.40(+1.42%) |
Apr 05, 2011 | 374.40 | 387.40 | 370.40 | 380.80 | 55,900 | -8.60(-2.21%) |
Apr 04, 2011 | 391.40 | 392.60 | 384.20 | 389.40 | 13,691 | +0.20(+0.05%) |
Apr 01, 2011 | 392.80 | 394.80 | 386.60 | 389.20 | 18,222 | -1.60(-0.41%) |
Mar 31, 2011 | 384.40 | 394.60 | 383.40 | 390.80 | 27,781 | +6.60(+1.72%) |
Mar 30, 2011 | 377.00 | 385.60 | 374.00 | 384.20 | 44,570 | +9.40(+2.51%) |
Mar 29, 2011 | 372.40 | 375.40 | 370.40 | 374.80 | 11,589 | +1.80(+0.48%) |
Mar 28, 2011 | 373.20 | 377.80 | 372.38 | 373.00 | 15,510 | -0.20(-0.05%) |
Mar 25, 2011 | 373.20 | 380.00 | 370.00 | 373.20 | 22,783 | +1.80(+0.48%) |
Mar 24, 2011 | 378.20 | 379.60 | 370.00 | 371.40 | 25,516 | -4.00(-1.07%) |
Mar 23, 2011 | 367.80 | 377.60 | 362.60 | 375.40 | 30,620 | +7.00(+1.90%) |
Mar 22, 2011 | 356.00 | 376.40 | 353.80 | 368.40 | 116,028 | +20.40(+5.86%) |
Mar 21, 2011 | 340.80 | 349.60 | 338.20 | 348.00 | 47,091 | +6.00(+1.75%) |
Mar 18, 2011 | 341.20 | 346.60 | 336.60 | 342.00 | 37,685 | +3.20(+0.94%) |
Mar 17, 2011 | 353.20 | 355.20 | 338.60 | 338.80 | 23,982 | -11.20(-3.20%) |
Mar 16, 2011 | 356.00 | 356.20 | 345.80 | 350.00 | 23,996 | -6.40(-1.80%) |
Mar 15, 2011 | 356.40 | 364.00 | 353.80 | 356.40 | 15,172 | -7.60(-2.09%) |
Mar 14, 2011 | 365.40 | 367.60 | 359.80 | 364.00 | 20,718 | -2.00(-0.55%) |
Mar 11, 2011 | 363.60 | 370.20 | 359.40 | 366.00 | 11,704 | +2.00(+0.55%) |
Mar 10, 2011 | 362.60 | 367.00 | 359.40 | 364.00 | 11,658 | -1.60(-0.44%) |
Mar 09, 2011 | 364.20 | 368.80 | 360.00 | 365.60 | 11,483 | +1.60(+0.44%) |
Mar 08, 2011 | 360.20 | 372.20 | 358.40 | 364.00 | 13,986 | +2.80(+0.78%) |
Mar 07, 2011 | 367.60 | 367.60 | 359.00 | 361.20 | 11,518 | -6.20(-1.69%) |
Mar 04, 2011 | 369.80 | 369.80 | 360.40 | 367.40 | 13,093 | -1.80(-0.49%) |
Mar 03, 2011 | 362.00 | 369.60 | 357.20 | 369.20 | 17,986 | +8.80(+2.44%) |
Mar 02, 2011 | 360.00 | 362.80 | 355.80 | 360.40 | 12,184 | -0.40(-0.11%) |