Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 729.56 | 733.60 | 723.83 | 725.47 | 24,705 | -5.88(-0.80%) |
May 23, 2011 | 725.07 | 737.65 | 725.07 | 731.35 | 16,618 | -6.20(-0.84%) |
May 20, 2011 | 734.50 | 740.11 | 732.23 | 737.55 | 22,788 | +4.51(+0.62%) |
May 19, 2011 | 734.60 | 736.01 | 728.89 | 733.04 | 23,533 | -0.38(-0.05%) |
May 18, 2011 | 727.00 | 736.50 | 723.39 | 733.42 | 13,273 | +10.28(+1.42%) |
May 17, 2011 | 726.45 | 730.50 | 716.98 | 723.14 | 28,922 | -4.35(-0.60%) |
May 16, 2011 | 718.01 | 733.94 | 716.52 | 727.49 | 35,606 | +9.48(+1.32%) |
May 13, 2011 | 724.65 | 727.48 | 713.53 | 718.01 | 57,474 | -10.32(-1.42%) |
May 12, 2011 | 727.35 | 731.35 | 721.19 | 728.33 | 32,838 | +1.11(+0.15%) |
May 11, 2011 | 736.50 | 739.02 | 722.68 | 727.22 | 44,847 | -6.87(-0.94%) |
May 10, 2011 | 734.03 | 739.33 | 731.01 | 734.09 | 40,810 | +1.09(+0.15%) |
May 09, 2011 | 734.00 | 738.50 | 730.22 | 733.00 | 24,389 | -3.50(-0.48%) |
May 06, 2011 | 742.50 | 743.00 | 733.66 | 736.50 | 27,719 | -4.90(-0.66%) |
May 05, 2011 | 734.00 | 749.60 | 731.06 | 741.40 | 34,951 | +7.40(+1.01%) |
May 04, 2011 | 731.01 | 740.87 | 728.49 | 734.00 | 48,490 | -2.04(-0.28%) |
May 03, 2011 | 732.35 | 742.41 | 728.00 | 736.04 | 38,877 | +1.04(+0.14%) |
May 02, 2011 | 733.87 | 735.14 | 733.70 | 735.00 | 32,466 | -4.33(-0.59%) |
Apr 29, 2011 | 731.08 | 740.73 | 729.75 | 739.33 | 29,794 | +4.06(+0.55%) |
Apr 28, 2011 | 730.72 | 737.05 | 728.88 | 735.27 | 32,588 | -0.56(-0.08%) |
Apr 27, 2011 | 719.75 | 739.31 | 717.07 | 735.83 | 41,049 | +17.33(+2.41%) |
Apr 26, 2011 | 722.00 | 723.92 | 713.81 | 718.50 | 40,976 | +1.89(+0.26%) |
Apr 25, 2011 | 714.00 | 724.00 | 713.39 | 716.61 | 35,770 | -8.39(-1.16%) |
Apr 21, 2011 | 768.31 | 768.31 | 709.02 | 725.00 | 116,211 | -48.31(-6.25%) |
Apr 20, 2011 | 775.00 | 788.79 | 753.62 | 773.31 | 33,224 | +3.13(+0.41%) |
Apr 19, 2011 | 761.86 | 770.38 | 758.62 | 770.18 | 35,427 | +10.03(+1.32%) |
Apr 18, 2011 | 757.41 | 761.45 | 750.17 | 760.15 | 26,038 | -1.71(-0.22%) |
Apr 15, 2011 | 758.50 | 761.86 | 754.09 | 761.86 | 21,860 | +5.68(+0.75%) |
Apr 14, 2011 | 750.40 | 756.58 | 749.40 | 756.18 | 11,380 | -0.79(-0.10%) |
Apr 13, 2011 | 759.40 | 762.37 | 747.60 | 756.97 | 17,991 | -1.78(-0.23%) |
Apr 12, 2011 | 757.52 | 762.00 | 752.50 | 758.75 | 31,720 | -5.23(-0.68%) |
Apr 11, 2011 | 765.00 | 766.81 | 759.19 | 763.98 | 16,728 | -3.37(-0.44%) |
Apr 08, 2011 | 763.45 | 769.60 | 757.46 | 767.35 | 53,696 | +7.55(+0.99%) |
Apr 07, 2011 | 757.11 | 761.51 | 752.85 | 759.80 | 23,397 | +0.76(+0.10%) |
Apr 06, 2011 | 751.59 | 759.04 | 740.01 | 759.04 | 11,155 | +7.45(+0.99%) |
Apr 05, 2011 | 751.55 | 752.36 | 737.51 | 751.59 | 38,075 | -2.84(-0.38%) |
Apr 04, 2011 | 756.39 | 757.49 | 749.40 | 754.43 | 14,912 | -1.99(-0.26%) |
Apr 01, 2011 | 756.90 | 758.71 | 749.20 | 756.42 | 40,238 | +0.42(+0.06%) |
Mar 31, 2011 | 758.12 | 759.41 | 751.00 | 756.00 | 24,911 | -7.81(-1.02%) |
Mar 30, 2011 | 767.45 | 769.40 | 762.53 | 763.81 | 11,153 | -3.63(-0.47%) |
Mar 29, 2011 | 767.52 | 771.84 | 765.06 | 767.44 | 23,672 | -1.67(-0.22%) |
Mar 28, 2011 | 766.00 | 771.88 | 759.02 | 769.11 | 35,592 | +3.11(+0.41%) |
Mar 25, 2011 | 763.50 | 770.06 | 757.50 | 766.00 | 22,711 | +6.00(+0.79%) |
Mar 24, 2011 | 750.77 | 763.97 | 748.02 | 760.00 | 14,490 | +6.50(+0.86%) |
Mar 23, 2011 | 752.52 | 755.00 | 744.03 | 753.50 | 27,393 | +0.99(+0.13%) |
Mar 22, 2011 | 754.26 | 754.26 | 747.50 | 752.51 | 19,737 | -5.89(-0.78%) |
Mar 21, 2011 | 758.20 | 759.50 | 754.11 | 758.40 | 28,028 | +4.42(+0.59%) |
Mar 18, 2011 | 756.47 | 757.94 | 750.27 | 753.98 | 52,532 | +4.58(+0.61%) |
Mar 17, 2011 | 758.90 | 758.90 | 748.62 | 749.40 | 21,709 | +3.28(+0.44%) |
Mar 16, 2011 | 753.99 | 756.38 | 739.58 | 746.12 | 47,848 | -8.62(-1.14%) |
Mar 15, 2011 | 748.93 | 759.30 | 745.00 | 754.74 | 17,787 | +9.74(+1.31%) |
Mar 14, 2011 | 743.18 | 749.75 | 737.78 | 745.00 | 23,079 | -11.71(-1.55%) |
Mar 11, 2011 | 764.86 | 764.86 | 752.89 | 756.71 | 41,825 | -7.01(-0.92%) |
Mar 10, 2011 | 765.00 | 773.36 | 759.34 | 763.72 | 32,010 | -13.78(-1.77%) |
Mar 09, 2011 | 766.52 | 784.19 | 759.04 | 777.50 | 56,136 | +12.60(+1.65%) |
Mar 08, 2011 | 742.03 | 766.69 | 742.03 | 764.90 | 38,890 | +24.31(+3.28%) |
Mar 07, 2011 | 750.78 | 750.78 | 734.27 | 740.59 | 31,928 | -5.41(-0.73%) |
Mar 04, 2011 | 745.52 | 748.37 | 740.64 | 746.00 | 33,276 | -1.78(-0.24%) |
Mar 03, 2011 | 740.66 | 750.76 | 740.66 | 747.78 | 21,951 | +8.25(+1.12%) |
Mar 02, 2011 | 720.52 | 740.01 | 720.52 | 739.53 | 43,226 | +16.96(+2.35%) |