Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 125.08 | 126.61 | 123.65 | 123.89 | 1,391,334 | -0.20(-0.17%) |
May 23, 2011 | 124.12 | 125.26 | 123.80 | 124.09 | 1,442,254 | -2.28(-1.81%) |
May 20, 2011 | 127.93 | 128.75 | 125.19 | 126.38 | 1,405,498 | -1.99(-1.55%) |
May 19, 2011 | 130.57 | 131.88 | 127.22 | 128.37 | 1,427,212 | -0.87(-0.67%) |
May 18, 2011 | 127.28 | 130.44 | 126.62 | 129.24 | 1,637,413 | +2.62(+2.07%) |
May 17, 2011 | 124.84 | 126.98 | 122.51 | 126.62 | 1,940,111 | +1.34(+1.07%) |
May 16, 2011 | 125.00 | 127.03 | 124.09 | 125.28 | 1,017,561 | -0.37(-0.29%) |
May 13, 2011 | 131.28 | 131.74 | 125.00 | 125.65 | 1,880,689 | -6.42(-4.86%) |
May 12, 2011 | 124.54 | 132.29 | 124.41 | 132.07 | 2,793,760 | +7.77(+6.25%) |
May 11, 2011 | 128.93 | 128.93 | 123.39 | 124.30 | 2,125,466 | -4.21(-3.28%) |
May 10, 2011 | 129.14 | 130.48 | 125.60 | 128.51 | 1,690,691 | -1.53(-1.18%) |
May 09, 2011 | 131.17 | 131.54 | 127.70 | 130.04 | 1,324,798 | +0.08(+0.06%) |
May 06, 2011 | 129.55 | 132.65 | 128.20 | 129.96 | 1,750,630 | +2.05(+1.60%) |
May 05, 2011 | 125.54 | 130.95 | 125.50 | 127.91 | 2,380,601 | +1.60(+1.27%) |
May 04, 2011 | 126.61 | 129.70 | 124.30 | 126.31 | 4,463,004 | -8.35(-6.20%) |
May 03, 2011 | 136.90 | 136.90 | 133.84 | 134.66 | 2,548,463 | -2.87(-2.09%) |
May 02, 2011 | 137.23 | 140.87 | 136.82 | 137.53 | 1,187,699 | -2.04(-1.46%) |
Apr 29, 2011 | 145.16 | 145.16 | 138.00 | 139.57 | 3,410,595 | +1.18(+0.85%) |
Apr 28, 2011 | 138.68 | 139.64 | 136.21 | 138.39 | 2,091,611 | -0.20(-0.14%) |
Apr 27, 2011 | 137.80 | 139.84 | 136.28 | 138.59 | 1,654,014 | +2.10(+1.54%) |
Apr 26, 2011 | 134.76 | 137.92 | 133.63 | 136.49 | 1,393,438 | +1.78(+1.32%) |
Apr 25, 2011 | 137.18 | 137.59 | 134.52 | 134.71 | 991,373 | -2.51(-1.83%) |
Apr 21, 2011 | 139.85 | 139.90 | 135.90 | 137.22 | 1,145,934 | -1.25(-0.90%) |
Apr 20, 2011 | 135.52 | 139.57 | 133.88 | 138.47 | 1,747,699 | +4.21(+3.14%) |
Apr 19, 2011 | 137.46 | 137.46 | 132.17 | 134.26 | 2,362,640 | -2.68(-1.96%) |
Apr 18, 2011 | 136.46 | 137.78 | 133.75 | 136.94 | 1,630,762 | -0.70(-0.51%) |
Apr 15, 2011 | 141.97 | 142.04 | 137.31 | 137.64 | 2,283,342 | -3.26(-2.31%) |
Apr 14, 2011 | 141.57 | 142.05 | 137.18 | 140.90 | 2,773,632 | -3.83(-2.65%) |
Apr 13, 2011 | 145.24 | 147.20 | 143.40 | 144.73 | 1,609,140 | +1.08(+0.75%) |
Apr 12, 2011 | 144.20 | 145.20 | 142.29 | 143.65 | 1,062,248 | -0.75(-0.52%) |
Apr 11, 2011 | 148.21 | 148.54 | 143.66 | 144.40 | 1,097,155 | -2.92(-1.98%) |
Apr 08, 2011 | 150.69 | 150.69 | 145.10 | 147.32 | 1,196,574 | -1.48(-0.99%) |
Apr 07, 2011 | 147.95 | 149.64 | 146.60 | 148.80 | 1,396,512 | -1.80(-1.20%) |
Apr 06, 2011 | 154.38 | 154.45 | 148.07 | 150.60 | 1,608,676 | -2.41(-1.58%) |
Apr 05, 2011 | 156.10 | 156.78 | 151.80 | 153.01 | 1,030,619 | -3.25(-2.08%) |
Apr 04, 2011 | 161.38 | 161.40 | 155.10 | 156.26 | 954,563 | -4.14(-2.58%) |
Apr 01, 2011 | 163.00 | 163.00 | 156.77 | 160.40 | 1,863,630 | -0.44(-0.27%) |
Mar 31, 2011 | 155.43 | 161.01 | 155.43 | 160.84 | 1,729,169 | +5.45(+3.51%) |
Mar 30, 2011 | 158.00 | 158.53 | 154.20 | 155.39 | 1,065,917 | -0.69(-0.44%) |
Mar 29, 2011 | 153.38 | 157.82 | 152.25 | 156.08 | 1,086,247 | +2.80(+1.83%) |
Mar 28, 2011 | 153.02 | 156.87 | 152.95 | 153.28 | 1,793,605 | +2.84(+1.89%) |
Mar 25, 2011 | 150.87 | 151.00 | 147.93 | 150.44 | 1,210,007 | +0.26(+0.17%) |
Mar 24, 2011 | 151.49 | 151.96 | 149.25 | 150.18 | 702,904 | +0.33(+0.22%) |
Mar 23, 2011 | 148.82 | 150.81 | 147.81 | 149.85 | 968,200 | +0.85(+0.57%) |
Mar 22, 2011 | 151.82 | 152.01 | 147.69 | 149.00 | 965,446 | -1.18(-0.79%) |
Mar 21, 2011 | 151.29 | 152.18 | 149.83 | 150.18 | 1,222,380 | +0.52(+0.35%) |
Mar 18, 2011 | 154.46 | 154.98 | 149.51 | 149.66 | 2,159,701 | -4.34(-2.82%) |
Mar 17, 2011 | 156.37 | 158.50 | 152.54 | 154.00 | 1,995,170 | -1.08(-0.70%) |
Mar 16, 2011 | 157.58 | 158.50 | 152.30 | 155.08 | 3,057,770 | -3.83(-2.41%) |
Mar 15, 2011 | 151.82 | 159.62 | 150.28 | 158.91 | 6,291,966 | +12.00(+8.17%) |
Mar 14, 2011 | 146.70 | 147.30 | 144.10 | 146.91 | 2,978,148 | +7.17(+5.13%) |
Mar 11, 2011 | 137.54 | 141.08 | 137.10 | 139.74 | 1,473,552 | -0.31(-0.22%) |
Mar 10, 2011 | 141.00 | 142.19 | 138.00 | 140.05 | 1,641,877 | -2.65(-1.86%) |
Mar 09, 2011 | 143.59 | 144.30 | 141.03 | 142.70 | 1,421,626 | -0.47(-0.33%) |
Mar 08, 2011 | 142.30 | 143.87 | 139.51 | 143.17 | 1,905,098 | +0.62(+0.43%) |
Mar 07, 2011 | 147.45 | 147.70 | 141.71 | 142.55 | 1,498,518 | -4.02(-2.74%) |
Mar 04, 2011 | 146.18 | 148.39 | 145.22 | 146.57 | 2,060,544 | +0.66(+0.45%) |
Mar 03, 2011 | 149.01 | 150.60 | 143.90 | 145.91 | 2,973,699 | +0.27(+0.19%) |
Mar 02, 2011 | 148.19 | 149.00 | 144.59 | 145.64 | 1,935,973 | -1.73(-1.17%) |