Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 360.20 | 362.00 | 357.00 | 360.80 | 30,990 | +1.20(+0.33%) |
Feb 28, 2011 | 365.40 | 368.60 | 358.00 | 359.60 | 18,026 | -2.60(-0.72%) |
Feb 25, 2011 | 358.80 | 364.40 | 358.00 | 362.20 | 14,933 | +5.00(+1.40%) |
Feb 24, 2011 | 354.60 | 359.40 | 351.20 | 357.20 | 17,392 | +3.80(+1.08%) |
Feb 23, 2011 | 356.80 | 358.40 | 345.00 | 353.40 | 19,291 | -3.60(-1.01%) |
Feb 22, 2011 | 368.00 | 370.40 | 354.40 | 357.00 | 23,835 | -14.20(-3.83%) |
Feb 18, 2011 | 370.20 | 372.20 | 365.80 | 371.20 | 25,061 | +1.00(+0.27%) |
Feb 17, 2011 | 368.20 | 374.00 | 366.00 | 370.20 | 28,002 | +2.80(+0.76%) |
Feb 16, 2011 | 365.60 | 370.00 | 362.60 | 367.40 | 12,118 | +4.20(+1.16%) |
Feb 15, 2011 | 364.20 | 369.00 | 358.80 | 363.20 | 35,139 | +0.00(+0.00%) |
Feb 14, 2011 | 367.20 | 368.00 | 360.60 | 363.20 | 30,547 | -12.40(-3.30%) |
Feb 11, 2011 | 374.80 | 377.00 | 371.00 | 375.60 | 14,477 | +0.60(+0.16%) |
Feb 10, 2011 | 379.20 | 380.40 | 372.66 | 375.00 | 11,744 | -4.80(-1.26%) |
Feb 09, 2011 | 377.00 | 380.60 | 372.60 | 379.80 | 21,723 | +0.80(+0.21%) |
Feb 08, 2011 | 374.40 | 379.20 | 371.60 | 379.00 | 26,685 | +3.80(+1.01%) |
Feb 07, 2011 | 375.00 | 383.60 | 374.40 | 375.20 | 15,411 | +0.20(+0.05%) |
Feb 04, 2011 | 367.00 | 376.20 | 364.00 | 375.00 | 33,959 | +8.40(+2.29%) |
Feb 03, 2011 | 356.00 | 367.10 | 355.40 | 366.60 | 26,105 | +11.80(+3.33%) |
Feb 02, 2011 | 356.00 | 356.80 | 350.00 | 354.80 | 27,430 | -2.40(-0.67%) |
Feb 01, 2011 | 348.80 | 357.80 | 348.60 | 357.20 | 24,894 | +9.20(+2.64%) |
Jan 31, 2011 | 347.00 | 356.00 | 340.80 | 348.00 | 50,729 | +4.40(+1.28%) |
Jan 28, 2011 | 349.40 | 350.40 | 342.20 | 343.60 | 17,704 | -5.20(-1.49%) |
Jan 27, 2011 | 352.60 | 353.80 | 343.20 | 348.80 | 14,545 | -3.20(-0.91%) |
Jan 26, 2011 | 351.80 | 355.20 | 348.60 | 352.00 | 22,349 | +0.00(+0.00%) |
Jan 25, 2011 | 351.80 | 353.20 | 346.00 | 352.00 | 12,500 | +0.00(+0.00%) |
Jan 24, 2011 | 353.00 | 354.60 | 348.40 | 352.00 | 12,431 | -1.60(-0.45%) |
Jan 21, 2011 | 357.00 | 357.00 | 349.30 | 353.60 | 17,253 | -0.40(-0.11%) |
Jan 20, 2011 | 360.60 | 364.60 | 351.60 | 354.00 | 20,604 | -8.40(-2.32%) |
Jan 19, 2011 | 358.00 | 364.60 | 355.40 | 362.40 | 36,283 | +5.40(+1.51%) |
Jan 18, 2011 | 361.80 | 363.00 | 353.40 | 357.00 | 17,084 | -5.60(-1.54%) |
Jan 14, 2011 | 363.40 | 366.00 | 360.40 | 362.60 | 10,478 | -1.80(-0.49%) |
Jan 13, 2011 | 363.20 | 370.40 | 362.80 | 364.40 | 24,881 | +1.80(+0.50%) |
Jan 12, 2011 | 362.00 | 368.00 | 361.00 | 362.60 | 27,198 | +2.40(+0.67%) |
Jan 11, 2011 | 368.00 | 375.00 | 353.80 | 360.20 | 26,155 | -7.80(-2.12%) |
Jan 10, 2011 | 358.80 | 368.80 | 356.20 | 368.00 | 28,368 | +8.80(+2.45%) |
Jan 07, 2011 | 367.60 | 370.80 | 355.80 | 359.20 | 27,835 | -9.40(-2.55%) |
Jan 06, 2011 | 366.20 | 374.40 | 362.00 | 368.60 | 23,293 | +3.20(+0.88%) |
Jan 05, 2011 | 364.60 | 370.20 | 350.40 | 365.40 | 20,384 | +1.40(+0.38%) |
Jan 04, 2011 | 376.00 | 376.20 | 361.40 | 364.00 | 19,108 | -11.80(-3.14%) |