Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 162.09 | 164.89 | 160.17 | 160.94 | 708,882 | -1.58(-0.97%) |
Apr 28, 2011 | 148.57 | 169.34 | 148.52 | 162.52 | 2,108,716 | +21.09(+14.91%) |
Apr 27, 2011 | 141.14 | 142.94 | 138.00 | 141.43 | 3,457,210 | +0.71(+0.50%) |
Apr 26, 2011 | 139.16 | 141.87 | 138.13 | 140.72 | 189,226 | +1.68(+1.21%) |
Apr 25, 2011 | 138.79 | 139.76 | 136.38 | 139.04 | 263,578 | -0.39(-0.28%) |
Apr 21, 2011 | 136.57 | 141.09 | 136.05 | 139.43 | 361,065 | +4.36(+3.23%) |
Apr 20, 2011 | 136.36 | 137.50 | 134.45 | 135.07 | 226,146 | +0.81(+0.60%) |
Apr 19, 2011 | 130.06 | 134.91 | 129.56 | 134.26 | 253,649 | +4.22(+3.25%) |
Apr 18, 2011 | 132.29 | 132.29 | 128.10 | 130.04 | 313,334 | -2.78(-2.09%) |
Apr 15, 2011 | 128.75 | 133.00 | 127.03 | 132.82 | 363,222 | +4.30(+3.35%) |
Apr 14, 2011 | 127.22 | 128.60 | 126.16 | 128.52 | 189,487 | +0.78(+0.61%) |
Apr 13, 2011 | 128.70 | 129.00 | 126.13 | 127.74 | 216,510 | +0.20(+0.16%) |
Apr 12, 2011 | 130.80 | 130.80 | 125.25 | 127.54 | 382,911 | -4.58(-3.47%) |
Apr 11, 2011 | 135.44 | 136.36 | 130.82 | 132.12 | 261,752 | -2.75(-2.04%) |
Apr 08, 2011 | 136.15 | 139.51 | 134.24 | 134.87 | 233,152 | -0.68(-0.50%) |
Apr 07, 2011 | 135.68 | 136.24 | 133.28 | 135.55 | 227,215 | -0.07(-0.05%) |
Apr 06, 2011 | 139.33 | 140.60 | 133.53 | 135.62 | 349,458 | -2.94(-2.12%) |
Apr 05, 2011 | 142.58 | 142.58 | 137.01 | 138.56 | 408,385 | -3.97(-2.79%) |
Apr 04, 2011 | 140.84 | 143.85 | 140.66 | 142.53 | 340,153 | +2.91(+2.08%) |
Apr 01, 2011 | 141.77 | 143.12 | 139.37 | 139.62 | 331,261 | -1.50(-1.06%) |
Mar 31, 2011 | 140.38 | 141.78 | 139.72 | 141.12 | 288,660 | +1.35(+0.97%) |
Mar 30, 2011 | 139.70 | 140.17 | 139.07 | 139.77 | 319,762 | +0.83(+0.60%) |
Mar 29, 2011 | 135.72 | 139.23 | 133.80 | 138.94 | 268,364 | +2.96(+2.18%) |
Mar 28, 2011 | 134.91 | 137.63 | 134.81 | 135.98 | 209,001 | +1.03(+0.76%) |
Mar 25, 2011 | 133.50 | 138.26 | 133.50 | 134.95 | 352,764 | +1.83(+1.37%) |
Mar 24, 2011 | 133.37 | 134.54 | 131.68 | 133.12 | 218,486 | +0.33(+0.25%) |
Mar 23, 2011 | 131.50 | 133.17 | 129.75 | 132.79 | 335,315 | +1.71(+1.30%) |
Mar 22, 2011 | 132.08 | 132.42 | 130.07 | 131.08 | 248,489 | -0.46(-0.35%) |
Mar 21, 2011 | 128.74 | 131.61 | 127.89 | 131.54 | 485,777 | +6.72(+5.38%) |
Mar 18, 2011 | 123.06 | 125.62 | 122.36 | 124.82 | 894,891 | +2.64(+2.16%) |
Mar 17, 2011 | 115.97 | 123.40 | 115.33 | 122.18 | 621,714 | +7.42(+6.47%) |
Mar 16, 2011 | 117.95 | 119.52 | 114.57 | 114.76 | 217,439 | -3.19(-2.70%) |
Mar 15, 2011 | 117.41 | 119.48 | 116.43 | 117.95 | 251,271 | -0.35(-0.30%) |
Mar 14, 2011 | 114.24 | 118.89 | 112.22 | 118.30 | 297,249 | +3.31(+2.88%) |
Mar 11, 2011 | 115.85 | 117.00 | 114.34 | 114.99 | 572,846 | -2.49(-2.12%) |
Mar 10, 2011 | 119.74 | 119.74 | 115.20 | 117.48 | 360,732 | -3.55(-2.93%) |
Mar 09, 2011 | 122.00 | 123.31 | 120.82 | 121.03 | 178,280 | -1.04(-0.85%) |
Mar 08, 2011 | 124.95 | 124.95 | 120.67 | 122.07 | 254,718 | -3.07(-2.45%) |
Mar 07, 2011 | 122.92 | 128.84 | 122.92 | 125.14 | 462,954 | +2.24(+1.82%) |
Mar 04, 2011 | 119.36 | 122.95 | 118.50 | 122.90 | 329,677 | +3.85(+3.23%) |
Mar 03, 2011 | 122.58 | 122.76 | 117.89 | 119.05 | 347,598 | -2.49(-2.05%) |
Mar 02, 2011 | 118.01 | 121.76 | 115.38 | 121.54 | 329,353 | +3.86(+3.28%) |
Mar 01, 2011 | 124.01 | 126.05 | 117.37 | 117.68 | 344,280 | -6.29(-5.07%) |
Feb 28, 2011 | 120.75 | 124.46 | 120.75 | 123.97 | 321,725 | +4.40(+3.68%) |
Feb 25, 2011 | 116.55 | 119.58 | 116.37 | 119.57 | 217,598 | +3.30(+2.84%) |
Feb 24, 2011 | 116.00 | 117.14 | 115.23 | 116.27 | 283,000 | +0.42(+0.36%) |
Feb 23, 2011 | 118.11 | 118.70 | 114.46 | 115.85 | 458,949 | -2.54(-2.15%) |
Feb 22, 2011 | 119.81 | 121.58 | 117.92 | 118.39 | 294,892 | -1.61(-1.34%) |
Feb 18, 2011 | 124.72 | 124.79 | 118.40 | 120.00 | 354,232 | -4.07(-3.28%) |
Feb 17, 2011 | 122.59 | 124.53 | 122.11 | 124.07 | 158,601 | +1.25(+1.02%) |
Feb 16, 2011 | 120.78 | 122.99 | 120.66 | 122.82 | 118,718 | +2.12(+1.76%) |
Feb 15, 2011 | 120.97 | 121.71 | 119.61 | 120.70 | 135,896 | -0.56(-0.46%) |
Feb 14, 2011 | 121.40 | 121.91 | 120.55 | 121.26 | 137,627 | +0.08(+0.07%) |
Feb 11, 2011 | 119.94 | 122.28 | 119.76 | 121.18 | 160,204 | +1.20(+1.00%) |
Feb 10, 2011 | 118.81 | 120.00 | 117.77 | 119.98 | 267,086 | +0.48(+0.40%) |
Feb 09, 2011 | 118.76 | 119.63 | 117.29 | 119.50 | 262,600 | +0.76(+0.64%) |
Feb 08, 2011 | 115.03 | 118.88 | 113.65 | 118.74 | 256,828 | +3.61(+3.14%) |
Feb 07, 2011 | 114.88 | 117.33 | 114.20 | 115.13 | 147,977 | +0.50(+0.44%) |
Feb 04, 2011 | 117.42 | 117.42 | 114.09 | 114.63 | 168,645 | -2.55(-2.18%) |
Feb 03, 2011 | 114.09 | 117.56 | 113.28 | 117.18 | 231,518 | +2.85(+2.49%) |
Feb 02, 2011 | 114.50 | 115.98 | 113.59 | 114.33 | 161,381 | -0.25(-0.22%) |