Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 107.34 | 107.72 | 106.36 | 107.39 | 8,385,690 | +0.39(+0.37%) |
May 23, 2011 | 105.27 | 108.06 | 105.27 | 107.00 | 10,673,340 | +0.67(+0.63%) |
May 20, 2011 | 108.84 | 109.99 | 106.17 | 106.33 | 14,335,166 | -3.43(-3.12%) |
May 19, 2011 | 111.24 | 111.30 | 109.04 | 109.76 | 9,300,581 | -1.18(-1.06%) |
May 18, 2011 | 111.01 | 111.71 | 110.44 | 110.94 | 6,054,439 | +0.02(+0.02%) |
May 17, 2011 | 110.48 | 111.81 | 109.55 | 110.91 | 8,979,029 | +0.17(+0.15%) |
May 16, 2011 | 110.98 | 112.95 | 110.48 | 110.75 | 8,199,788 | -0.68(-0.61%) |
May 13, 2011 | 112.16 | 112.26 | 109.69 | 111.43 | 18,105,620 | -1.02(-0.90%) |
May 12, 2011 | 114.99 | 115.55 | 110.80 | 112.44 | 26,182,190 | -4.04(-3.47%) |
May 11, 2011 | 118.15 | 118.15 | 116.30 | 116.48 | 6,742,882 | -1.98(-1.68%) |
May 10, 2011 | 117.38 | 118.73 | 116.99 | 118.47 | 5,121,744 | +1.01(+0.86%) |
May 09, 2011 | 117.92 | 118.05 | 117.21 | 117.46 | 4,002,029 | -0.77(-0.65%) |
May 06, 2011 | 119.31 | 119.70 | 117.78 | 118.23 | 6,895,721 | -0.24(-0.21%) |
May 05, 2011 | 118.84 | 119.11 | 118.11 | 118.47 | 5,207,473 | -0.88(-0.73%) |
May 04, 2011 | 119.92 | 120.09 | 118.90 | 119.35 | 4,784,870 | -0.28(-0.23%) |
May 03, 2011 | 118.92 | 120.36 | 118.69 | 119.62 | 4,517,581 | +0.45(+0.38%) |
May 02, 2011 | 119.11 | 119.33 | 119.00 | 119.18 | 5,539,245 | +0.23(+0.19%) |
Apr 29, 2011 | 118.37 | 119.62 | 117.87 | 118.95 | 7,712,875 | +0.32(+0.27%) |
Apr 28, 2011 | 120.16 | 120.20 | 118.31 | 118.62 | 7,499,334 | -1.78(-1.48%) |
Apr 27, 2011 | 120.99 | 121.19 | 119.73 | 120.41 | 5,341,818 | -0.32(-0.27%) |
Apr 26, 2011 | 119.64 | 121.26 | 119.55 | 120.73 | 5,541,127 | +0.85(+0.71%) |
Apr 25, 2011 | 119.72 | 120.09 | 119.08 | 119.88 | 4,712,267 | -1.04(-0.86%) |
Apr 21, 2011 | 120.59 | 121.56 | 120.28 | 120.92 | 5,055,675 | +0.64(+0.53%) |
Apr 20, 2011 | 120.65 | 121.42 | 119.33 | 120.28 | 9,122,068 | +0.66(+0.55%) |
Apr 19, 2011 | 122.95 | 122.96 | 117.80 | 119.62 | 17,093,208 | -1.51(-1.25%) |
Apr 18, 2011 | 121.34 | 122.00 | 119.35 | 121.13 | 7,606,610 | -1.06(-0.87%) |
Apr 15, 2011 | 123.02 | 123.63 | 121.80 | 122.19 | 7,120,929 | -0.52(-0.42%) |
Apr 14, 2011 | 124.07 | 124.14 | 122.29 | 122.71 | 10,213,393 | -3.45(-2.73%) |
Apr 13, 2011 | 128.00 | 129.16 | 125.89 | 126.16 | 6,519,359 | -0.20(-0.16%) |
Apr 12, 2011 | 126.23 | 127.16 | 125.59 | 126.36 | 4,228,416 | -0.83(-0.65%) |
Apr 11, 2011 | 126.45 | 128.32 | 126.45 | 127.19 | 3,969,923 | +0.40(+0.32%) |
Apr 08, 2011 | 128.78 | 128.88 | 126.67 | 126.78 | 4,165,998 | -1.14(-0.89%) |
Apr 07, 2011 | 127.60 | 129.50 | 127.27 | 127.92 | 5,826,700 | +0.40(+0.32%) |
Apr 06, 2011 | 125.94 | 127.60 | 125.13 | 127.52 | 5,330,651 | +2.35(+1.88%) |
Apr 05, 2011 | 124.82 | 125.36 | 124.15 | 125.17 | 4,029,758 | +0.01(+0.01%) |
Apr 04, 2011 | 126.63 | 126.72 | 124.93 | 125.16 | 3,582,599 | -1.05(-0.83%) |
Apr 01, 2011 | 125.85 | 127.61 | 125.76 | 126.21 | 4,814,560 | +1.28(+1.03%) |
Mar 31, 2011 | 123.97 | 126.08 | 123.92 | 124.93 | 4,212,409 | -0.37(-0.30%) |
Mar 30, 2011 | 125.27 | 126.37 | 124.04 | 125.30 | 3,767,132 | +0.47(+0.38%) |
Mar 29, 2011 | 123.35 | 125.00 | 122.51 | 124.82 | 4,790,168 | +1.58(+1.28%) |
Mar 28, 2011 | 124.61 | 125.47 | 123.20 | 123.25 | 4,681,111 | -1.18(-0.95%) |
Mar 25, 2011 | 126.43 | 126.43 | 124.22 | 124.43 | 5,105,789 | -1.53(-1.21%) |
Mar 24, 2011 | 126.31 | 126.42 | 125.11 | 125.96 | 3,471,278 | +0.30(+0.24%) |
Mar 23, 2011 | 126.05 | 126.21 | 124.64 | 125.66 | 4,574,684 | -0.99(-0.78%) |
Mar 22, 2011 | 126.53 | 127.77 | 126.12 | 126.65 | 4,494,579 | +0.46(+0.36%) |
Mar 21, 2011 | 126.61 | 126.85 | 125.95 | 126.19 | 5,920,523 | +0.20(+0.16%) |
Mar 18, 2011 | 123.35 | 126.23 | 122.28 | 126.00 | 12,915,024 | +3.32(+2.70%) |
Mar 17, 2011 | 122.82 | 123.15 | 121.26 | 122.68 | 6,721,947 | +0.96(+0.79%) |
Mar 16, 2011 | 123.85 | 123.86 | 120.72 | 121.72 | 9,175,495 | -2.14(-1.73%) |
Mar 15, 2011 | 123.36 | 124.49 | 123.02 | 123.86 | 6,663,267 | -0.93(-0.74%) |
Mar 14, 2011 | 125.98 | 126.42 | 124.47 | 124.79 | 5,557,326 | -1.77(-1.40%) |
Mar 11, 2011 | 125.91 | 127.25 | 125.90 | 126.56 | 3,663,038 | +0.32(+0.26%) |
Mar 10, 2011 | 126.66 | 126.82 | 126.02 | 126.24 | 5,794,299 | -1.64(-1.28%) |
Mar 09, 2011 | 127.49 | 128.96 | 127.27 | 127.88 | 5,238,017 | +0.83(+0.65%) |
Mar 08, 2011 | 125.58 | 127.43 | 125.27 | 127.05 | 6,152,507 | +1.69(+1.35%) |
Mar 07, 2011 | 127.14 | 127.48 | 124.85 | 125.36 | 8,892,938 | -1.46(-1.15%) |
Mar 04, 2011 | 128.30 | 128.39 | 126.31 | 126.82 | 9,918,101 | -2.75(-2.12%) |
Mar 03, 2011 | 128.16 | 130.11 | 128.15 | 129.57 | 5,816,968 | +2.21(+1.73%) |
Mar 02, 2011 | 127.27 | 128.65 | 126.90 | 127.36 | 5,913,995 | +0.30(+0.24%) |