Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 189.76 | 193.47 | 189.07 | 190.54 | 1,642,829 | +2.92(+1.56%) |
May 23, 2011 | 188.05 | 188.84 | 186.41 | 187.62 | 2,137,495 | -4.37(-2.27%) |
May 20, 2011 | 190.45 | 193.73 | 187.53 | 191.99 | 2,323,905 | +1.31(+0.69%) |
May 19, 2011 | 191.86 | 193.07 | 188.90 | 190.68 | 1,230,284 | +0.07(+0.03%) |
May 18, 2011 | 185.95 | 191.82 | 185.19 | 190.61 | 1,989,223 | +6.47(+3.51%) |
May 17, 2011 | 183.95 | 186.18 | 181.72 | 184.15 | 3,268,917 | -0.92(-0.50%) |
May 16, 2011 | 186.02 | 190.97 | 184.34 | 185.06 | 2,823,879 | -2.07(-1.10%) |
May 13, 2011 | 189.99 | 190.87 | 185.39 | 187.13 | 2,254,477 | -1.28(-0.68%) |
May 12, 2011 | 188.84 | 190.89 | 184.77 | 188.41 | 4,314,785 | -1.41(-0.74%) |
May 11, 2011 | 197.40 | 197.40 | 188.44 | 189.82 | 3,442,204 | -8.66(-4.37%) |
May 10, 2011 | 197.44 | 198.67 | 194.75 | 198.49 | 2,127,138 | +2.23(+1.14%) |
May 09, 2011 | 191.40 | 197.21 | 191.07 | 196.25 | 1,919,048 | +6.01(+3.16%) |
May 06, 2011 | 190.51 | 195.01 | 187.66 | 190.25 | 2,778,882 | +2.23(+1.19%) |
May 05, 2011 | 189.49 | 191.73 | 185.46 | 188.02 | 4,760,790 | -4.10(-2.14%) |
May 04, 2011 | 198.29 | 198.42 | 190.87 | 192.12 | 2,944,186 | -6.27(-3.16%) |
May 03, 2011 | 203.87 | 204.33 | 196.45 | 198.39 | 2,874,458 | -7.19(-3.50%) |
May 02, 2011 | 205.25 | 205.77 | 204.30 | 205.57 | 1,144,186 | -3.55(-1.70%) |
Apr 29, 2011 | 205.57 | 209.48 | 205.48 | 209.12 | 681,735 | +3.91(+1.90%) |
Apr 28, 2011 | 204.26 | 206.76 | 202.10 | 205.21 | 596,239 | +0.79(+0.38%) |
Apr 27, 2011 | 205.12 | 206.23 | 200.42 | 204.43 | 1,540,373 | -0.62(-0.30%) |
Apr 26, 2011 | 204.79 | 206.76 | 204.00 | 205.05 | 360,316 | +0.43(+0.21%) |
Apr 25, 2011 | 205.28 | 205.57 | 202.66 | 204.62 | 349,195 | -0.13(-0.06%) |
Apr 21, 2011 | 205.48 | 205.48 | 202.00 | 204.75 | 800,273 | +0.82(+0.40%) |
Apr 20, 2011 | 202.72 | 204.53 | 201.24 | 203.94 | 1,030,739 | +5.22(+2.63%) |
Apr 19, 2011 | 197.60 | 198.91 | 196.49 | 198.72 | 1,086,787 | +1.34(+0.68%) |
Apr 18, 2011 | 199.34 | 200.59 | 195.53 | 197.37 | 1,280,510 | -4.56(-2.26%) |
Apr 15, 2011 | 200.62 | 202.16 | 198.45 | 201.93 | 859,502 | +2.23(+1.12%) |
Apr 14, 2011 | 198.22 | 200.16 | 196.35 | 199.70 | 1,059,625 | +0.36(+0.18%) |
Apr 13, 2011 | 199.27 | 201.08 | 197.04 | 199.34 | 1,460,686 | +2.69(+1.37%) |
Apr 12, 2011 | 202.13 | 202.13 | 195.07 | 196.65 | 1,751,431 | -7.29(-3.57%) |
Apr 11, 2011 | 211.29 | 211.29 | 203.15 | 203.94 | 711,054 | -6.07(-2.89%) |
Apr 08, 2011 | 212.11 | 213.06 | 208.59 | 210.01 | 780,518 | -0.20(-0.09%) |
Apr 07, 2011 | 209.94 | 211.75 | 208.23 | 210.20 | 952,303 | -0.07(-0.03%) |
Apr 06, 2011 | 214.50 | 215.81 | 209.48 | 210.27 | 893,889 | -2.95(-1.38%) |
Apr 05, 2011 | 212.83 | 214.57 | 212.24 | 213.22 | 736,865 | +0.39(+0.19%) |
Apr 04, 2011 | 213.65 | 214.40 | 212.27 | 212.83 | 897,520 | +0.36(+0.17%) |
Apr 01, 2011 | 213.78 | 214.21 | 211.91 | 212.47 | 873,351 | +1.05(+0.50%) |
Mar 31, 2011 | 211.12 | 213.51 | 210.89 | 211.42 | 719,209 | -0.07(-0.03%) |
Mar 30, 2011 | 211.48 | 211.48 | 211.48 | 211.48 | 1,389,593 | +3.87(+1.87%) |
Mar 29, 2011 | 205.02 | 208.13 | 202.95 | 207.61 | 959,155 | +2.53(+1.23%) |
Mar 28, 2011 | 207.51 | 209.28 | 204.85 | 205.08 | 876,196 | -2.10(-1.01%) |
Mar 25, 2011 | 203.54 | 208.10 | 202.39 | 207.18 | 1,054,048 | +4.00(+1.97%) |
Mar 24, 2011 | 202.82 | 204.00 | 199.87 | 203.18 | 1,058,474 | +0.92(+0.45%) |
Mar 23, 2011 | 202.88 | 203.11 | 200.24 | 202.26 | 1,113,459 | -0.75(-0.37%) |
Mar 22, 2011 | 203.25 | 205.35 | 201.44 | 203.02 | 1,192,788 | +0.26(+0.13%) |
Mar 21, 2011 | 202.03 | 202.75 | 200.82 | 202.75 | 2,161,797 | +6.23(+3.17%) |
Mar 18, 2011 | 199.14 | 199.50 | 195.09 | 196.52 | 1,800,965 | -0.45(-0.23%) |
Mar 17, 2011 | 194.84 | 197.72 | 193.90 | 196.96 | 1,483,385 | +5.81(+3.04%) |
Mar 16, 2011 | 193.01 | 196.90 | 188.90 | 191.15 | 2,741,479 | -1.53(-0.80%) |
Mar 15, 2011 | 192.10 | 194.09 | 191.38 | 192.69 | 1,693,094 | -1.60(-0.82%) |
Mar 14, 2011 | 190.40 | 194.88 | 190.01 | 194.29 | 1,644,753 | +2.84(+1.48%) |
Mar 11, 2011 | 185.41 | 192.56 | 184.14 | 191.45 | 1,203,822 | +4.99(+2.68%) |
Mar 10, 2011 | 190.99 | 190.99 | 184.76 | 186.45 | 2,613,269 | -7.12(-3.68%) |
Mar 09, 2011 | 192.26 | 195.23 | 192.26 | 193.57 | 1,161,682 | +0.39(+0.20%) |
Mar 08, 2011 | 196.90 | 196.90 | 192.53 | 193.18 | 771,140 | -3.53(-1.79%) |
Mar 07, 2011 | 200.75 | 200.92 | 194.58 | 196.70 | 848,971 | -2.48(-1.25%) |
Mar 04, 2011 | 199.51 | 200.42 | 197.78 | 199.18 | 858,920 | -0.75(-0.38%) |
Mar 03, 2011 | 198.07 | 200.10 | 197.49 | 199.93 | 1,482,898 | +3.46(+1.76%) |
Mar 02, 2011 | 194.91 | 196.77 | 193.47 | 196.47 | 1,128,442 | +0.85(+0.43%) |