Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 340.67 | 347.99 | 340.56 | 342.92 | 12,145 | +4.32(+1.28%) |
May 23, 2011 | 339.38 | 340.93 | 337.23 | 338.60 | 37,367 | -8.82(-2.54%) |
May 20, 2011 | 345.51 | 349.84 | 341.19 | 347.42 | 15,102 | +0.87(+0.25%) |
May 19, 2011 | 347.68 | 350.10 | 342.40 | 346.55 | 49,485 | +0.78(+0.23%) |
May 18, 2011 | 336.26 | 347.24 | 335.81 | 345.77 | 22,621 | +10.38(+3.09%) |
May 17, 2011 | 335.83 | 339.44 | 331.16 | 335.40 | 92,134 | -2.25(-0.67%) |
May 16, 2011 | 339.89 | 347.50 | 336.78 | 337.65 | 158,189 | -4.24(-1.24%) |
May 13, 2011 | 344.91 | 348.89 | 339.12 | 341.88 | 37,081 | -2.42(-0.70%) |
May 12, 2011 | 341.88 | 347.59 | 336.95 | 344.30 | 56,249 | -0.35(-0.10%) |
May 11, 2011 | 355.02 | 355.54 | 342.83 | 344.65 | 29,503 | -11.93(-3.35%) |
May 10, 2011 | 356.15 | 358.31 | 351.22 | 356.58 | 122,871 | +2.51(+0.71%) |
May 09, 2011 | 346.21 | 355.20 | 345.77 | 354.07 | 14,681 | +10.20(+2.97%) |
May 06, 2011 | 348.54 | 354.16 | 340.33 | 343.87 | 38,881 | +0.17(+0.05%) |
May 05, 2011 | 346.03 | 352.46 | 340.42 | 343.70 | 83,925 | -7.69(-2.19%) |
May 04, 2011 | 360.13 | 360.13 | 347.85 | 351.39 | 62,333 | -9.25(-2.57%) |
May 03, 2011 | 369.98 | 370.59 | 357.36 | 360.64 | 59,632 | -11.76(-3.16%) |
May 02, 2011 | 371.21 | 372.96 | 370.07 | 372.40 | 12,665 | -8.82(-2.31%) |
Apr 29, 2011 | 375.60 | 382.52 | 375.60 | 381.22 | 17,629 | +5.19(+1.38%) |
Apr 28, 2011 | 374.57 | 380.82 | 372.66 | 376.04 | 21,584 | +0.78(+0.21%) |
Apr 27, 2011 | 379.24 | 379.24 | 367.24 | 375.26 | 15,347 | -3.11(-0.82%) |
Apr 26, 2011 | 375.69 | 378.63 | 373.04 | 378.37 | 14,100 | +4.15(+1.11%) |
Apr 25, 2011 | 376.04 | 376.09 | 371.28 | 374.22 | 12,253 | -2.51(-0.67%) |
Apr 21, 2011 | 373.79 | 376.73 | 370.50 | 376.73 | 14,422 | +4.93(+1.33%) |
Apr 20, 2011 | 372.14 | 373.27 | 368.95 | 371.80 | 15,807 | +5.79(+1.58%) |
Apr 19, 2011 | 360.64 | 366.17 | 360.64 | 366.01 | 17,652 | +5.27(+1.46%) |
Apr 18, 2011 | 359.35 | 362.63 | 354.94 | 360.73 | 26,944 | -4.84(-1.32%) |
Apr 15, 2011 | 362.29 | 366.61 | 358.92 | 365.57 | 15,004 | +4.76(+1.32%) |
Apr 14, 2011 | 352.69 | 361.08 | 352.69 | 360.82 | 12,584 | +4.24(+1.19%) |
Apr 13, 2011 | 358.74 | 358.92 | 352.18 | 356.58 | 17,117 | +2.42(+0.68%) |
Apr 12, 2011 | 363.93 | 363.93 | 351.23 | 354.16 | 54,258 | -11.93(-3.26%) |
Apr 11, 2011 | 376.38 | 376.38 | 363.93 | 366.09 | 16,303 | -8.04(-2.15%) |
Apr 08, 2011 | 376.30 | 380.96 | 371.80 | 374.13 | 22,521 | +1.04(+0.28%) |
Apr 07, 2011 | 376.12 | 376.30 | 370.94 | 373.10 | 27,360 | -0.61(-0.16%) |
Apr 06, 2011 | 385.72 | 385.72 | 371.80 | 373.70 | 26,821 | -8.21(-2.15%) |
Apr 05, 2011 | 382.61 | 383.42 | 379.58 | 381.92 | 26,184 | -0.69(-0.18%) |
Apr 04, 2011 | 383.30 | 385.37 | 381.40 | 382.61 | 20,646 | +2.59(+0.68%) |
Apr 01, 2011 | 384.86 | 385.89 | 379.06 | 380.01 | 58,333 | -0.17(-0.05%) |
Mar 31, 2011 | 379.84 | 383.21 | 379.75 | 380.19 | 28,113 | +1.38(+0.37%) |
Mar 30, 2011 | 380.36 | 380.62 | 373.79 | 378.80 | 38,733 | +1.99(+0.53%) |
Mar 29, 2011 | 369.55 | 377.59 | 369.55 | 376.81 | 61,389 | +5.71(+1.54%) |
Mar 28, 2011 | 371.97 | 376.04 | 368.34 | 371.11 | 58,674 | +0.43(+0.12%) |
Mar 25, 2011 | 369.64 | 373.70 | 366.44 | 370.68 | 49,048 | +2.85(+0.78%) |
Mar 24, 2011 | 369.55 | 369.55 | 361.60 | 367.82 | 39,467 | +2.16(+0.59%) |
Mar 23, 2011 | 366.44 | 367.02 | 361.76 | 365.66 | 47,141 | -0.26(-0.07%) |
Mar 22, 2011 | 365.31 | 368.95 | 363.76 | 365.92 | 24,007 | -1.21(-0.33%) |
Mar 21, 2011 | 363.93 | 367.13 | 362.12 | 367.13 | 29,356 | +14.09(+3.99%) |
Mar 18, 2011 | 361.77 | 361.77 | 352.43 | 353.04 | 40,240 | -2.97(-0.83%) |
Mar 17, 2011 | 351.17 | 357.58 | 349.70 | 356.00 | 54,880 | +11.58(+3.36%) |
Mar 16, 2011 | 354.36 | 355.74 | 341.92 | 344.43 | 70,915 | -9.59(-2.71%) |
Mar 15, 2011 | 351.51 | 356.44 | 351.08 | 354.02 | 38,408 | -2.76(-0.77%) |
Mar 14, 2011 | 356.52 | 357.13 | 348.83 | 356.78 | 203,844 | +0.26(+0.07%) |
Mar 11, 2011 | 342.09 | 358.25 | 342.00 | 356.52 | 44,682 | +9.07(+2.61%) |
Mar 10, 2011 | 356.35 | 356.44 | 347.02 | 347.45 | 40,169 | -14.60(-4.03%) |
Mar 09, 2011 | 364.13 | 367.58 | 360.76 | 362.05 | 24,285 | -3.11(-0.85%) |
Mar 08, 2011 | 367.24 | 368.36 | 362.40 | 365.16 | 13,267 | -2.59(-0.70%) |
Mar 07, 2011 | 374.50 | 375.44 | 364.73 | 367.75 | 17,902 | -3.28(-0.89%) |
Mar 04, 2011 | 373.11 | 373.72 | 368.71 | 371.04 | 52,945 | -1.12(-0.30%) |
Mar 03, 2011 | 367.41 | 372.85 | 366.29 | 372.16 | 48,228 | +5.96(+1.63%) |
Mar 02, 2011 | 358.77 | 366.72 | 356.69 | 366.20 | 26,082 | +5.88(+1.63%) |