Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 214.00 | 214.80 | 212.40 | 214.20 | 2,909 | +1.20(+0.56%) |
Apr 28, 2011 | 210.80 | 213.80 | 210.00 | 213.00 | 4,718 | +1.00(+0.47%) |
Apr 27, 2011 | 211.40 | 213.20 | 206.20 | 212.00 | 3,443 | +0.40(+0.19%) |
Apr 26, 2011 | 211.00 | 214.00 | 210.60 | 211.60 | 4,340 | +1.40(+0.67%) |
Apr 25, 2011 | 206.20 | 210.60 | 206.00 | 210.20 | 3,706 | +3.00(+1.45%) |
Apr 21, 2011 | 207.80 | 208.00 | 203.40 | 207.20 | 3,626 | +1.60(+0.78%) |
Apr 20, 2011 | 203.60 | 205.60 | 201.60 | 205.60 | 5,714 | +5.60(+2.80%) |
Apr 19, 2011 | 203.20 | 204.20 | 197.80 | 200.00 | 5,095 | -2.60(-1.28%) |
Apr 18, 2011 | 204.20 | 205.60 | 200.60 | 202.60 | 7,381 | -5.20(-2.50%) |
Apr 15, 2011 | 204.60 | 209.00 | 204.00 | 207.80 | 8,805 | +2.60(+1.27%) |
Apr 14, 2011 | 205.00 | 207.60 | 204.80 | 205.20 | 4,985 | -1.60(-0.77%) |
Apr 13, 2011 | 209.00 | 211.00 | 205.20 | 206.80 | 5,763 | -0.20(-0.10%) |
Apr 12, 2011 | 209.80 | 210.20 | 206.00 | 207.00 | 5,143 | -4.60(-2.17%) |
Apr 11, 2011 | 219.00 | 219.80 | 210.80 | 211.60 | 9,163 | -7.40(-3.38%) |
Apr 08, 2011 | 219.80 | 221.00 | 216.20 | 219.00 | 17,706 | +1.40(+0.64%) |
Apr 07, 2011 | 218.40 | 219.80 | 210.20 | 217.60 | 27,187 | +2.00(+0.93%) |
Apr 06, 2011 | 203.00 | 216.60 | 202.80 | 215.60 | 19,114 | +13.60(+6.73%) |
Apr 05, 2011 | 199.40 | 202.40 | 199.00 | 202.00 | 6,316 | +1.80(+0.90%) |
Apr 04, 2011 | 198.80 | 201.00 | 197.40 | 200.20 | 6,943 | +1.60(+0.81%) |
Apr 01, 2011 | 190.20 | 200.00 | 190.20 | 198.60 | 12,030 | +8.60(+4.53%) |
Mar 31, 2011 | 187.60 | 190.00 | 186.40 | 190.00 | 3,917 | +2.20(+1.17%) |
Mar 30, 2011 | 183.80 | 188.20 | 181.40 | 187.80 | 2,093 | +4.80(+2.62%) |
Mar 29, 2011 | 179.20 | 183.20 | 176.40 | 183.00 | 4,943 | +3.00(+1.67%) |
Mar 28, 2011 | 185.20 | 186.40 | 179.00 | 180.00 | 8,707 | -5.60(-3.02%) |
Mar 25, 2011 | 188.00 | 189.00 | 185.40 | 185.60 | 3,906 | -2.60(-1.38%) |
Mar 24, 2011 | 189.20 | 189.80 | 186.40 | 188.20 | 4,630 | -0.20(-0.11%) |
Mar 23, 2011 | 184.00 | 188.40 | 183.40 | 188.40 | 4,813 | +3.40(+1.84%) |
Mar 22, 2011 | 183.80 | 185.20 | 183.20 | 185.00 | 7,331 | -1.20(-0.64%) |
Mar 21, 2011 | 185.80 | 186.70 | 178.60 | 186.20 | 8,087 | +10.20(+5.80%) |
Mar 18, 2011 | 167.40 | 176.00 | 166.80 | 176.00 | 24,411 | -9.00(-4.86%) |
Mar 17, 2011 | 186.80 | 187.60 | 183.00 | 185.00 | 3,807 | +0.00(+0.00%) |
Mar 16, 2011 | 184.40 | 187.40 | 181.80 | 185.00 | 5,820 | -0.20(-0.11%) |
Mar 15, 2011 | 180.00 | 185.80 | 176.40 | 185.20 | 4,778 | +0.20(+0.11%) |
Mar 14, 2011 | 182.80 | 186.00 | 182.40 | 185.00 | 2,195 | -0.20(-0.11%) |
Mar 11, 2011 | 181.40 | 186.00 | 181.40 | 185.20 | 5,863 | +2.40(+1.31%) |
Mar 10, 2011 | 181.80 | 186.00 | 181.00 | 182.80 | 6,270 | -2.40(-1.30%) |
Mar 09, 2011 | 184.80 | 186.60 | 182.80 | 185.20 | 2,520 | -0.70(-0.38%) |
Mar 08, 2011 | 181.20 | 186.20 | 180.40 | 185.90 | 6,083 | +4.30(+2.37%) |
Mar 07, 2011 | 187.80 | 187.80 | 180.21 | 181.60 | 3,877 | -5.40(-2.89%) |
Mar 04, 2011 | 186.80 | 187.40 | 184.80 | 187.00 | 3,288 | +0.40(+0.21%) |
Mar 03, 2011 | 182.20 | 187.80 | 180.60 | 186.60 | 3,698 | +5.80(+3.21%) |
Mar 02, 2011 | 183.40 | 185.60 | 174.60 | 180.80 | 8,878 | -3.20(-1.74%) |
Mar 01, 2011 | 189.00 | 189.00 | 182.00 | 184.00 | 10,128 | -4.80(-2.54%) |
Feb 28, 2011 | 188.20 | 189.80 | 184.80 | 188.80 | 6,185 | +1.20(+0.64%) |
Feb 25, 2011 | 185.00 | 187.80 | 182.40 | 187.60 | 2,693 | +3.40(+1.85%) |
Feb 24, 2011 | 179.00 | 184.40 | 178.70 | 184.20 | 6,069 | +5.60(+3.14%) |
Feb 23, 2011 | 182.60 | 184.00 | 176.80 | 178.60 | 4,723 | -3.00(-1.65%) |
Feb 22, 2011 | 189.20 | 189.60 | 180.80 | 181.60 | 5,596 | -10.20(-5.32%) |
Feb 18, 2011 | 190.00 | 193.00 | 189.20 | 191.80 | 7,619 | +2.80(+1.48%) |
Feb 17, 2011 | 189.00 | 190.00 | 187.80 | 189.00 | 1,933 | +0.00(+0.00%) |
Feb 16, 2011 | 186.80 | 189.20 | 186.65 | 189.00 | 4,173 | +3.00(+1.61%) |
Feb 15, 2011 | 186.20 | 188.00 | 185.40 | 186.00 | 1,624 | -1.40(-0.75%) |
Feb 14, 2011 | 187.60 | 189.60 | 185.42 | 187.40 | 1,751 | -0.60(-0.32%) |
Feb 11, 2011 | 184.20 | 188.00 | 184.10 | 188.00 | 3,684 | +3.80(+2.06%) |
Feb 10, 2011 | 183.00 | 186.00 | 183.00 | 184.20 | 4,057 | -0.40(-0.22%) |
Feb 09, 2011 | 186.80 | 188.00 | 183.20 | 184.60 | 3,940 | -3.25(-1.73%) |
Feb 08, 2011 | 184.00 | 190.00 | 184.00 | 187.85 | 4,285 | +2.65(+1.43%) |
Feb 07, 2011 | 175.40 | 188.40 | 175.20 | 185.20 | 12,050 | +9.80(+5.59%) |
Feb 04, 2011 | 174.40 | 175.60 | 171.40 | 175.40 | 6,537 | +1.80(+1.04%) |
Feb 03, 2011 | 173.00 | 174.00 | 171.40 | 173.60 | 4,512 | +0.60(+0.35%) |
Feb 02, 2011 | 171.40 | 173.60 | 171.40 | 173.00 | 2,135 | +0.60(+0.35%) |