Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 217.25 | 223.75 | 212.50 | 213.12 | 9,867 | -2.50(-1.16%) |
May 23, 2011 | 210.50 | 216.38 | 208.88 | 215.62 | 15,212 | -0.75(-0.35%) |
May 20, 2011 | 209.38 | 216.38 | 206.50 | 216.38 | 12,332 | +5.38(+2.55%) |
May 19, 2011 | 210.12 | 211.88 | 209.38 | 211.00 | 6,034 | +1.50(+0.72%) |
May 18, 2011 | 202.12 | 209.62 | 201.25 | 209.50 | 10,810 | +8.75(+4.36%) |
May 17, 2011 | 198.25 | 202.50 | 198.25 | 200.75 | 10,554 | -0.25(-0.12%) |
May 16, 2011 | 201.25 | 204.50 | 198.38 | 201.00 | 6,954 | -2.50(-1.23%) |
May 13, 2011 | 202.62 | 207.88 | 201.38 | 203.50 | 11,046 | +3.38(+1.69%) |
May 12, 2011 | 199.75 | 203.12 | 195.00 | 200.12 | 9,857 | -1.62(-0.81%) |
May 11, 2011 | 212.62 | 212.88 | 201.25 | 201.75 | 10,880 | -10.88(-5.11%) |
May 10, 2011 | 209.38 | 215.38 | 205.38 | 212.62 | 8,120 | +4.75(+2.29%) |
May 09, 2011 | 201.00 | 208.24 | 201.00 | 207.88 | 7,943 | +7.38(+3.68%) |
May 06, 2011 | 203.62 | 206.86 | 195.00 | 200.50 | 11,723 | +0.50(+0.25%) |
May 05, 2011 | 205.12 | 214.62 | 197.38 | 200.00 | 11,384 | -8.88(-4.25%) |
May 04, 2011 | 206.50 | 213.75 | 198.00 | 208.88 | 11,749 | +1.75(+0.84%) |
May 03, 2011 | 220.88 | 227.00 | 202.50 | 207.12 | 15,537 | -15.88(-7.12%) |
May 02, 2011 | 224.00 | 224.50 | 222.88 | 223.00 | 12,359 | -6.88(-2.99%) |
Apr 29, 2011 | 225.38 | 229.88 | 223.50 | 229.88 | 12,130 | +5.38(+2.39%) |
Apr 28, 2011 | 224.88 | 225.00 | 221.38 | 224.50 | 7,677 | +1.62(+0.73%) |
Apr 27, 2011 | 218.62 | 223.50 | 203.38 | 222.88 | 21,548 | +2.00(+0.91%) |
Apr 26, 2011 | 200.00 | 222.00 | 200.00 | 220.88 | 23,338 | +22.75(+11.48%) |
Apr 25, 2011 | 198.62 | 201.12 | 196.25 | 198.12 | 17,310 | +4.12(+2.13%) |
Apr 21, 2011 | 176.25 | 197.88 | 175.38 | 194.00 | 14,568 | +18.75(+10.70%) |
Apr 20, 2011 | 176.88 | 178.75 | 171.38 | 175.25 | 10,626 | +1.50(+0.86%) |
Apr 19, 2011 | 183.00 | 183.00 | 169.38 | 173.75 | 10,052 | -5.12(-2.87%) |
Apr 18, 2011 | 180.38 | 181.12 | 177.62 | 178.88 | 3,725 | -5.38(-2.92%) |
Apr 15, 2011 | 184.62 | 185.25 | 183.12 | 184.25 | 4,871 | -0.88(-0.47%) |
Apr 14, 2011 | 180.12 | 187.38 | 178.75 | 185.12 | 5,895 | +4.88(+2.70%) |
Apr 13, 2011 | 184.50 | 185.62 | 177.50 | 180.25 | 7,719 | -0.88(-0.48%) |
Apr 12, 2011 | 191.50 | 191.50 | 178.38 | 181.12 | 16,731 | -10.62(-5.54%) |
Apr 11, 2011 | 194.88 | 197.12 | 191.75 | 191.75 | 7,273 | -2.88(-1.48%) |
Apr 08, 2011 | 198.75 | 199.75 | 190.75 | 194.62 | 9,884 | -2.00(-1.02%) |
Apr 07, 2011 | 198.00 | 199.85 | 195.75 | 196.62 | 5,538 | -0.88(-0.44%) |
Apr 06, 2011 | 198.62 | 200.98 | 195.62 | 197.50 | 10,756 | +0.50(+0.25%) |
Apr 05, 2011 | 193.88 | 201.75 | 193.88 | 197.00 | 11,104 | +3.12(+1.61%) |
Apr 04, 2011 | 188.62 | 197.12 | 188.62 | 193.88 | 8,543 | +3.00(+1.57%) |
Apr 01, 2011 | 192.38 | 195.50 | 188.75 | 190.88 | 6,463 | -1.75(-0.91%) |
Mar 31, 2011 | 198.12 | 201.25 | 191.88 | 192.62 | 13,950 | -3.75(-1.91%) |
Mar 30, 2011 | 196.38 | 196.38 | 196.38 | 196.38 | 10,167 | +8.00(+4.25%) |
Mar 29, 2011 | 187.00 | 190.50 | 185.88 | 188.38 | 9,270 | +1.38(+0.74%) |
Mar 28, 2011 | 186.50 | 192.97 | 186.50 | 187.00 | 10,290 | +2.00(+1.08%) |
Mar 25, 2011 | 178.88 | 189.00 | 178.75 | 185.00 | 18,515 | +5.50(+3.06%) |
Mar 24, 2011 | 183.00 | 184.22 | 178.12 | 179.50 | 4,516 | -2.25(-1.24%) |
Mar 23, 2011 | 183.12 | 185.09 | 180.62 | 181.75 | 7,724 | -1.50(-0.82%) |
Mar 22, 2011 | 185.38 | 186.25 | 182.75 | 183.25 | 7,822 | -1.12(-0.61%) |
Mar 21, 2011 | 184.12 | 187.12 | 183.62 | 184.38 | 15,404 | +9.50(+5.43%) |
Mar 18, 2011 | 178.12 | 178.12 | 172.12 | 174.88 | 7,323 | -2.12(-1.20%) |
Mar 17, 2011 | 179.12 | 185.37 | 176.50 | 177.00 | 9,708 | +1.25(+0.71%) |
Mar 16, 2011 | 177.75 | 179.25 | 173.62 | 175.75 | 15,231 | +0.12(+0.07%) |
Mar 15, 2011 | 174.75 | 177.38 | 174.75 | 175.62 | 9,163 | +0.25(+0.14%) |
Mar 14, 2011 | 171.62 | 180.00 | 169.00 | 175.38 | 11,763 | +4.38(+2.56%) |
Mar 11, 2011 | 168.12 | 172.88 | 164.00 | 171.00 | 11,853 | +5.38(+3.25%) |
Mar 10, 2011 | 178.75 | 179.38 | 163.25 | 165.62 | 23,245 | -15.75(-8.68%) |
Mar 09, 2011 | 183.25 | 188.86 | 181.25 | 181.38 | 5,046 | -0.50(-0.27%) |
Mar 08, 2011 | 183.62 | 184.37 | 178.88 | 181.88 | 9,736 | -1.88(-1.02%) |
Mar 07, 2011 | 195.12 | 195.38 | 183.12 | 183.75 | 11,878 | -9.75(-5.04%) |
Mar 04, 2011 | 191.88 | 196.74 | 191.50 | 193.50 | 5,147 | +1.12(+0.58%) |
Mar 03, 2011 | 192.38 | 195.56 | 191.50 | 192.38 | 5,084 | +0.75(+0.39%) |
Mar 02, 2011 | 187.12 | 194.88 | 186.25 | 191.62 | 7,290 | +3.75(+2.00%) |