Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 147.80 | 150.89 | 147.20 | 148.52 | 8,931,792 | +0.27(+0.18%) |
Apr 28, 2011 | 151.47 | 156.04 | 146.35 | 148.25 | 17,175,444 | -2.86(-1.89%) |
Apr 27, 2011 | 153.60 | 153.67 | 146.18 | 151.11 | 11,986,196 | -1.26(-0.83%) |
Apr 26, 2011 | 152.95 | 154.89 | 149.67 | 152.37 | 8,679,692 | +0.41(+0.27%) |
Apr 25, 2011 | 150.32 | 152.58 | 148.69 | 151.96 | 6,283,138 | +3.31(+2.23%) |
Apr 21, 2011 | 148.36 | 150.55 | 147.21 | 148.65 | 5,925,468 | -0.66(-0.44%) |
Apr 20, 2011 | 152.70 | 154.00 | 148.45 | 149.31 | 7,645,659 | -0.59(-0.39%) |
Apr 19, 2011 | 146.25 | 150.00 | 145.66 | 149.90 | 9,663,047 | +4.01(+2.75%) |
Apr 18, 2011 | 145.19 | 145.95 | 141.16 | 145.89 | 8,010,100 | -0.92(-0.63%) |
Apr 15, 2011 | 146.81 | 147.30 | 144.52 | 146.81 | 5,679,247 | -0.20(-0.14%) |
Apr 14, 2011 | 145.62 | 147.25 | 144.68 | 147.01 | 7,437,201 | +1.32(+0.91%) |
Apr 13, 2011 | 143.34 | 146.23 | 142.21 | 145.69 | 9,389,204 | +4.98(+3.54%) |
Apr 12, 2011 | 145.28 | 145.28 | 140.08 | 140.71 | 9,144,667 | -4.97(-3.41%) |
Apr 11, 2011 | 147.41 | 148.92 | 143.50 | 145.68 | 16,613,635 | +3.80(+2.68%) |
Apr 08, 2011 | 140.10 | 142.50 | 139.65 | 141.88 | 7,838,405 | +2.78(+2.00%) |
Apr 07, 2011 | 137.38 | 139.21 | 136.20 | 139.10 | 6,090,106 | +1.85(+1.35%) |
Apr 06, 2011 | 142.17 | 142.95 | 136.02 | 137.25 | 8,908,058 | -4.40(-3.11%) |
Apr 05, 2011 | 143.20 | 143.48 | 140.30 | 141.65 | 5,822,345 | -1.46(-1.02%) |
Apr 04, 2011 | 140.00 | 143.11 | 138.90 | 143.11 | 8,106,448 | +4.28(+3.08%) |
Apr 01, 2011 | 138.45 | 139.44 | 137.30 | 138.83 | 7,247,588 | +1.02(+0.74%) |
Mar 31, 2011 | 136.23 | 137.89 | 135.50 | 137.81 | 4,945,670 | +1.43(+1.05%) |
Mar 30, 2011 | 136.38 | 138.53 | 135.50 | 136.38 | 7,553,006 | +0.38(+0.28%) |
Mar 29, 2011 | 133.12 | 136.24 | 132.80 | 136.00 | 5,230,612 | +2.33(+1.74%) |
Mar 28, 2011 | 136.13 | 136.30 | 133.40 | 133.67 | 6,488,874 | -1.25(-0.93%) |
Mar 25, 2011 | 134.33 | 136.49 | 134.00 | 134.92 | 9,328,600 | +1.44(+1.08%) |
Mar 24, 2011 | 134.49 | 135.00 | 130.81 | 133.47 | 9,863,515 | +0.89(+0.68%) |
Mar 23, 2011 | 126.91 | 133.97 | 126.01 | 132.58 | 13,585,615 | +5.49(+4.32%) |
Mar 22, 2011 | 124.44 | 127.33 | 123.68 | 127.09 | 6,786,579 | +3.09(+2.49%) |
Mar 21, 2011 | 123.60 | 124.88 | 121.85 | 124.00 | 5,748,540 | +3.50(+2.90%) |
Mar 18, 2011 | 122.37 | 123.30 | 120.50 | 120.50 | 6,063,954 | -1.14(-0.94%) |
Mar 17, 2011 | 122.51 | 123.95 | 120.88 | 121.64 | 6,143,194 | +1.08(+0.90%) |
Mar 16, 2011 | 123.02 | 125.09 | 119.41 | 120.56 | 8,211,716 | -1.67(-1.37%) |
Mar 15, 2011 | 119.00 | 123.27 | 118.00 | 122.23 | 6,399,101 | -1.83(-1.48%) |
Mar 14, 2011 | 124.10 | 125.40 | 121.85 | 124.06 | 6,217,405 | -0.90(-0.72%) |
Mar 11, 2011 | 119.56 | 125.30 | 119.25 | 124.96 | 6,859,285 | +4.09(+3.38%) |
Mar 10, 2011 | 117.99 | 121.50 | 117.10 | 120.87 | 6,268,382 | +1.12(+0.94%) |
Mar 09, 2011 | 120.12 | 120.61 | 118.30 | 119.75 | 4,000,764 | -0.43(-0.36%) |
Mar 08, 2011 | 119.98 | 121.60 | 118.25 | 120.18 | 3,473,378 | +0.00(+0.00%) |
Mar 07, 2011 | 123.10 | 123.23 | 117.81 | 120.18 | 5,136,834 | -2.16(-1.77%) |
Mar 04, 2011 | 122.50 | 123.58 | 121.70 | 122.34 | 4,483,294 | +0.49(+0.40%) |
Mar 03, 2011 | 121.80 | 122.14 | 120.22 | 121.85 | 4,039,363 | +2.36(+1.98%) |
Mar 02, 2011 | 117.21 | 120.23 | 117.21 | 119.49 | 3,717,857 | +1.66(+1.41%) |
Mar 01, 2011 | 119.72 | 120.55 | 117.00 | 117.83 | 5,780,953 | -3.33(-2.75%) |
Feb 28, 2011 | 122.74 | 123.12 | 119.75 | 121.16 | 4,371,617 | +0.57(+0.47%) |
Feb 25, 2011 | 120.50 | 121.72 | 119.62 | 120.59 | 4,826,566 | +1.78(+1.50%) |
Feb 24, 2011 | 116.71 | 119.86 | 115.50 | 118.81 | 6,785,131 | +2.91(+2.51%) |
Feb 23, 2011 | 120.20 | 121.48 | 112.95 | 115.90 | 11,786,358 | -4.38(-3.64%) |
Feb 22, 2011 | 123.53 | 123.74 | 118.95 | 120.28 | 9,426,910 | -6.52(-5.14%) |
Feb 18, 2011 | 128.83 | 128.99 | 125.71 | 126.80 | 5,132,751 | -1.74(-1.35%) |
Feb 17, 2011 | 129.15 | 129.26 | 127.78 | 128.54 | 3,601,011 | -0.17(-0.13%) |
Feb 16, 2011 | 128.67 | 129.75 | 127.36 | 128.71 | 4,243,199 | +0.67(+0.52%) |
Feb 15, 2011 | 128.54 | 129.28 | 126.81 | 128.04 | 4,701,404 | -0.77(-0.60%) |
Feb 14, 2011 | 130.95 | 131.63 | 128.28 | 128.81 | 7,890,283 | -0.77(-0.59%) |
Feb 11, 2011 | 126.71 | 129.65 | 125.30 | 129.58 | 8,110,916 | +3.79(+3.01%) |
Feb 10, 2011 | 122.73 | 125.90 | 121.63 | 125.79 | 7,489,005 | +2.78(+2.26%) |
Feb 09, 2011 | 121.55 | 124.55 | 121.23 | 123.01 | 8,514,898 | +3.17(+2.65%) |
Feb 08, 2011 | 119.00 | 120.16 | 118.25 | 119.84 | 4,288,373 | +0.88(+0.74%) |
Feb 07, 2011 | 118.08 | 120.50 | 117.30 | 118.96 | 7,634,520 | +1.28(+1.09%) |
Feb 04, 2011 | 118.58 | 118.90 | 116.88 | 117.68 | 4,834,085 | -0.82(-0.69%) |
Feb 03, 2011 | 118.25 | 118.85 | 116.67 | 118.50 | 6,383,499 | +0.48(+0.41%) |
Feb 02, 2011 | 118.11 | 119.21 | 117.83 | 118.02 | 8,682,514 | -0.71(-0.60%) |