Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 354.18 | 355.64 | 350.83 | 351.82 | 12,297 | -2.44(-0.69%) |
Apr 28, 2011 | 349.27 | 354.69 | 347.80 | 354.27 | 10,993 | +5.00(+1.43%) |
Apr 27, 2011 | 353.32 | 353.54 | 345.45 | 349.27 | 48,440 | -5.01(-1.41%) |
Apr 26, 2011 | 359.45 | 360.39 | 353.57 | 354.28 | 12,883 | -3.68(-1.03%) |
Apr 25, 2011 | 361.06 | 361.06 | 357.26 | 357.96 | 4,462 | -4.53(-1.25%) |
Apr 21, 2011 | 365.89 | 365.89 | 359.82 | 362.48 | 9,393 | -2.08(-0.57%) |
Apr 20, 2011 | 362.05 | 364.63 | 361.58 | 364.56 | 11,208 | +4.41(+1.22%) |
Apr 19, 2011 | 365.54 | 366.55 | 359.54 | 360.15 | 6,925 | -3.94(-1.08%) |
Apr 18, 2011 | 361.77 | 364.67 | 361.77 | 364.09 | 8,619 | +1.07(+0.30%) |
Apr 15, 2011 | 365.16 | 365.16 | 363.01 | 363.01 | 8,072 | -3.00(-0.82%) |
Apr 14, 2011 | 364.01 | 366.58 | 364.01 | 366.02 | 9,359 | +1.07(+0.29%) |
Apr 13, 2011 | 368.98 | 369.84 | 364.94 | 364.94 | 18,758 | -4.08(-1.11%) |
Apr 12, 2011 | 367.61 | 369.03 | 367.07 | 369.03 | 10,578 | -0.08(-0.02%) |
Apr 11, 2011 | 364.36 | 369.11 | 364.36 | 369.11 | 12,905 | +4.42(+1.21%) |
Apr 08, 2011 | 364.96 | 365.59 | 364.11 | 364.69 | 8,811 | -0.30(-0.08%) |
Apr 07, 2011 | 366.55 | 366.68 | 363.77 | 364.98 | 23,596 | -1.96(-0.53%) |
Apr 06, 2011 | 362.30 | 367.07 | 362.27 | 366.94 | 19,035 | +4.74(+1.31%) |
Apr 05, 2011 | 363.13 | 365.16 | 362.20 | 362.20 | 18,527 | -1.89(-0.52%) |
Apr 04, 2011 | 360.46 | 364.09 | 360.46 | 364.09 | 7,186 | +2.91(+0.81%) |
Apr 01, 2011 | 357.79 | 361.17 | 357.79 | 361.17 | 9,162 | +2.76(+0.77%) |
Mar 31, 2011 | 355.12 | 358.41 | 355.12 | 358.41 | 41,407 | +2.16(+0.61%) |
Mar 30, 2011 | 359.20 | 359.20 | 354.60 | 356.24 | 13,810 | -2.66(-0.74%) |
Mar 29, 2011 | 360.18 | 360.69 | 358.22 | 358.90 | 15,660 | -0.50(-0.14%) |
Mar 28, 2011 | 360.44 | 361.98 | 359.40 | 359.40 | 7,886 | -1.83(-0.51%) |
Mar 25, 2011 | 356.03 | 363.09 | 355.06 | 361.23 | 16,514 | +4.07(+1.14%) |
Mar 24, 2011 | 354.54 | 357.16 | 354.54 | 357.16 | 5,379 | +2.56(+0.72%) |
Mar 23, 2011 | 353.82 | 354.60 | 352.23 | 354.60 | 12,998 | +0.32(+0.09%) |
Mar 22, 2011 | 357.87 | 357.87 | 353.93 | 354.28 | 16,965 | -3.59(-1.00%) |
Mar 21, 2011 | 355.26 | 357.87 | 354.31 | 357.87 | 15,289 | +0.15(+0.04%) |
Mar 18, 2011 | 350.34 | 357.72 | 350.33 | 357.72 | 13,510 | +10.83(+3.12%) |
Mar 17, 2011 | 347.39 | 350.08 | 345.91 | 346.89 | 15,470 | +2.28(+0.66%) |
Mar 16, 2011 | 346.89 | 347.35 | 344.00 | 344.61 | 13,445 | -3.75(-1.08%) |
Mar 15, 2011 | 347.87 | 356.75 | 347.87 | 348.36 | 24,083 | -8.39(-2.35%) |
Mar 14, 2011 | 355.50 | 359.15 | 355.50 | 356.75 | 6,934 | +0.02(+0.01%) |
Mar 11, 2011 | 353.27 | 356.73 | 353.27 | 356.73 | 23,574 | -3.41(-0.95%) |
Mar 10, 2011 | 361.45 | 361.96 | 360.14 | 360.14 | 6,881 | -5.07(-1.39%) |
Mar 09, 2011 | 367.02 | 367.57 | 365.04 | 365.21 | 6,793 | -0.62(-0.17%) |
Mar 08, 2011 | 368.57 | 369.29 | 365.83 | 365.83 | 14,377 | -2.19(-0.59%) |
Mar 07, 2011 | 367.13 | 368.02 | 365.53 | 368.02 | 7,548 | +1.50(+0.41%) |
Mar 04, 2011 | 371.77 | 371.77 | 366.51 | 366.51 | 9,863 | -5.36(-1.44%) |
Mar 03, 2011 | 365.35 | 374.12 | 365.04 | 371.87 | 8,649 | +8.23(+2.26%) |
Mar 02, 2011 | 367.15 | 367.18 | 363.22 | 363.64 | 13,075 | -4.98(-1.35%) |
Mar 01, 2011 | 371.91 | 372.89 | 365.29 | 368.62 | 18,261 | -4.03(-1.08%) |
Feb 28, 2011 | 371.37 | 372.65 | 366.02 | 372.65 | 19,164 | +1.23(+0.33%) |
Feb 25, 2011 | 357.96 | 371.75 | 357.19 | 371.42 | 18,045 | +14.62(+4.10%) |
Feb 24, 2011 | 357.18 | 358.90 | 355.31 | 356.80 | 12,418 | +0.46(+0.13%) |
Feb 23, 2011 | 360.16 | 362.22 | 356.34 | 356.34 | 10,222 | -2.42(-0.68%) |
Feb 22, 2011 | 360.14 | 363.82 | 358.76 | 358.76 | 18,008 | -4.56(-1.26%) |
Feb 18, 2011 | 361.36 | 364.06 | 359.97 | 363.32 | 8,221 | +1.96(+0.54%) |
Feb 17, 2011 | 357.30 | 361.36 | 356.41 | 361.36 | 6,120 | +2.53(+0.71%) |
Feb 16, 2011 | 357.08 | 358.83 | 356.63 | 358.83 | 10,298 | +1.74(+0.49%) |
Feb 15, 2011 | 356.23 | 357.83 | 355.19 | 357.09 | 14,879 | -0.59(-0.16%) |
Feb 14, 2011 | 358.27 | 358.67 | 356.84 | 357.68 | 12,672 | -1.52(-0.42%) |
Feb 11, 2011 | 357.39 | 361.11 | 357.39 | 359.20 | 11,113 | +1.03(+0.29%) |
Feb 10, 2011 | 355.62 | 358.30 | 355.62 | 358.17 | 13,194 | +1.44(+0.40%) |
Feb 09, 2011 | 355.77 | 356.89 | 353.32 | 356.73 | 9,423 | +0.16(+0.04%) |
Feb 08, 2011 | 352.51 | 356.98 | 352.51 | 356.57 | 8,304 | +3.08(+0.87%) |
Feb 07, 2011 | 343.90 | 354.15 | 343.46 | 353.49 | 14,490 | +9.19(+2.67%) |
Feb 04, 2011 | 339.74 | 345.42 | 339.53 | 344.31 | 5,910 | +3.62(+1.06%) |
Feb 03, 2011 | 334.13 | 340.69 | 334.13 | 340.69 | 7,509 | +5.57(+1.66%) |
Feb 02, 2011 | 334.74 | 336.54 | 334.74 | 335.11 | 23,168 | -1.89(-0.56%) |