Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 319.33 | 319.33 | 317.12 | 317.44 | 281 | +0.64(+0.20%) |
May 23, 2011 | 314.24 | 316.80 | 311.36 | 316.80 | 704 | +0.32(+0.10%) |
May 20, 2011 | 315.84 | 319.36 | 315.20 | 316.48 | 149 | -0.96(-0.30%) |
May 19, 2011 | 320.00 | 320.64 | 315.20 | 317.44 | 339 | -3.20(-1.00%) |
May 18, 2011 | 321.60 | 322.24 | 319.04 | 320.64 | 175 | +1.28(+0.40%) |
May 17, 2011 | 323.20 | 323.20 | 319.36 | 319.36 | 50 | -3.52(-1.09%) |
May 16, 2011 | 321.28 | 323.52 | 315.83 | 322.88 | 204 | +2.24(+0.70%) |
May 13, 2011 | 318.08 | 325.44 | 316.16 | 320.64 | 512 | +1.60(+0.50%) |
May 12, 2011 | 317.44 | 319.04 | 314.56 | 319.04 | 267 | +0.32(+0.10%) |
May 11, 2011 | 315.84 | 319.55 | 314.02 | 318.72 | 133 | +3.52(+1.12%) |
May 10, 2011 | 315.20 | 315.84 | 312.00 | 315.20 | 155 | +0.32(+0.10%) |
May 09, 2011 | 315.52 | 315.52 | 312.19 | 314.88 | 460 | +0.32(+0.10%) |
May 06, 2011 | 314.24 | 318.08 | 314.24 | 314.56 | 388 | +2.56(+0.82%) |
May 05, 2011 | 314.56 | 315.20 | 310.08 | 312.00 | 129 | -2.88(-0.91%) |
May 04, 2011 | 314.56 | 315.52 | 314.56 | 314.88 | 465 | -0.32(-0.10%) |
May 03, 2011 | 315.20 | 315.84 | 314.88 | 315.20 | 321 | +0.64(+0.20%) |
May 02, 2011 | 315.20 | 316.48 | 310.72 | 314.56 | 275 | +0.00(+0.00%) |
Apr 29, 2011 | 312.00 | 316.80 | 312.00 | 314.56 | 279 | +3.20(+1.03%) |
Apr 28, 2011 | 311.68 | 317.12 | 309.76 | 311.36 | 629 | -4.80(-1.52%) |
Apr 27, 2011 | 310.40 | 316.16 | 310.40 | 316.16 | 324 | +7.04(+2.28%) |
Apr 26, 2011 | 307.20 | 314.88 | 307.20 | 309.12 | 349 | +2.88(+0.94%) |
Apr 25, 2011 | 314.24 | 314.88 | 304.00 | 306.24 | 622 | -8.64(-2.74%) |
Apr 21, 2011 | 320.00 | 320.00 | 309.47 | 314.88 | 406 | -3.84(-1.20%) |
Apr 20, 2011 | 311.36 | 321.28 | 311.36 | 318.72 | 412 | +10.56(+3.43%) |
Apr 19, 2011 | 307.52 | 311.60 | 307.52 | 308.16 | 332 | +0.64(+0.21%) |
Apr 18, 2011 | 306.56 | 310.14 | 306.56 | 307.52 | 328 | -2.56(-0.83%) |
Apr 15, 2011 | 309.44 | 310.08 | 306.56 | 310.08 | 82 | -0.70(-0.23%) |
Apr 14, 2011 | 312.13 | 312.32 | 309.44 | 310.78 | 99 | -0.90(-0.29%) |
Apr 13, 2011 | 312.00 | 313.28 | 310.40 | 311.68 | 144 | +0.32(+0.10%) |
Apr 12, 2011 | 311.28 | 311.97 | 310.40 | 311.36 | 34 | +0.64(+0.21%) |
Apr 11, 2011 | 319.36 | 319.36 | 305.63 | 310.72 | 540 | -8.00(-2.51%) |
Apr 08, 2011 | 322.56 | 322.56 | 316.16 | 318.72 | 237 | -2.24(-0.70%) |
Apr 07, 2011 | 320.00 | 324.48 | 317.12 | 320.96 | 862 | +1.92(+0.60%) |
Apr 06, 2011 | 312.00 | 320.32 | 312.00 | 319.04 | 399 | +6.40(+2.05%) |
Apr 05, 2011 | 310.08 | 312.96 | 309.44 | 312.64 | 830 | +0.96(+0.31%) |
Apr 04, 2011 | 307.84 | 311.68 | 307.84 | 311.68 | 1,608 | +2.88(+0.93%) |
Apr 01, 2011 | 312.32 | 314.88 | 304.32 | 308.80 | 412 | -3.20(-1.03%) |
Mar 31, 2011 | 312.96 | 313.60 | 311.04 | 312.00 | 133 | -1.28(-0.41%) |
Mar 30, 2011 | 313.28 | 313.60 | 311.36 | 313.28 | 186 | -0.16(-0.05%) |
Mar 29, 2011 | 310.40 | 314.52 | 310.40 | 313.44 | 225 | -1.76(-0.56%) |
Mar 28, 2011 | 314.24 | 316.80 | 311.36 | 315.20 | 243 | +2.24(+0.72%) |
Mar 25, 2011 | 306.88 | 314.24 | 306.59 | 312.96 | 333 | +0.32(+0.10%) |
Mar 24, 2011 | 309.17 | 312.96 | 302.08 | 312.64 | 341 | +3.20(+1.03%) |
Mar 23, 2011 | 316.80 | 318.72 | 308.48 | 309.44 | 116 | -7.36(-2.32%) |
Mar 22, 2011 | 320.00 | 320.00 | 316.80 | 316.80 | 257 | -2.24(-0.70%) |
Mar 21, 2011 | 311.68 | 320.00 | 307.52 | 319.04 | 711 | +9.28(+3.00%) |
Mar 18, 2011 | 307.84 | 311.36 | 307.52 | 309.76 | 271 | +2.24(+0.73%) |
Mar 17, 2011 | 303.36 | 314.39 | 297.65 | 307.52 | 1,042 | +7.04(+2.34%) |
Mar 16, 2011 | 296.00 | 301.71 | 295.68 | 300.48 | 494 | +4.16(+1.40%) |
Mar 15, 2011 | 300.16 | 300.16 | 296.00 | 296.32 | 451 | -6.08(-2.01%) |
Mar 14, 2011 | 300.16 | 303.46 | 300.16 | 302.40 | 578 | +0.96(+0.32%) |
Mar 11, 2011 | 304.32 | 304.96 | 300.32 | 301.44 | 518 | -1.60(-0.53%) |
Mar 10, 2011 | 304.96 | 305.28 | 302.40 | 303.04 | 545 | -1.92(-0.63%) |
Mar 09, 2011 | 307.20 | 307.20 | 304.96 | 304.96 | 769 | -0.96(-0.31%) |
Mar 08, 2011 | 309.76 | 311.36 | 304.96 | 305.92 | 1,021 | -4.48(-1.44%) |
Mar 07, 2011 | 315.20 | 318.08 | 309.12 | 310.40 | 1,769 | -8.00(-2.51%) |
Mar 04, 2011 | 321.92 | 321.92 | 317.12 | 318.40 | 69 | -3.52(-1.09%) |
Mar 03, 2011 | 324.80 | 326.72 | 313.28 | 321.92 | 1,114 | -7.04(-2.14%) |
Mar 02, 2011 | 292.80 | 333.12 | 292.80 | 328.96 | 1,937 | +5.76(+1.78%) |