Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 116.39 | 119.21 | 115.10 | 118.73 | 21,991,550 | +10.10(+9.30%) |
Jan 31, 2011 | 107.51 | 109.19 | 106.11 | 108.63 | 10,153,237 | +2.09(+1.96%) |
Jan 28, 2011 | 109.49 | 109.75 | 104.83 | 106.54 | 7,937,189 | -2.51(-2.30%) |
Jan 27, 2011 | 108.08 | 109.92 | 107.20 | 109.05 | 6,441,179 | +1.10(+1.02%) |
Jan 26, 2011 | 105.98 | 108.57 | 105.76 | 107.95 | 5,540,350 | +2.06(+1.95%) |
Jan 25, 2011 | 104.51 | 107.55 | 104.40 | 105.89 | 6,033,794 | -0.47(-0.44%) |
Jan 24, 2011 | 105.42 | 106.45 | 101.43 | 106.36 | 9,730,180 | +1.26(+1.20%) |
Jan 21, 2011 | 106.87 | 107.81 | 104.90 | 105.10 | 7,170,388 | -0.56(-0.53%) |
Jan 20, 2011 | 106.08 | 106.76 | 104.37 | 105.66 | 8,062,693 | -1.65(-1.54%) |
Jan 19, 2011 | 108.00 | 108.96 | 106.66 | 107.31 | 6,523,260 | -0.84(-0.78%) |
Jan 18, 2011 | 107.33 | 109.25 | 106.76 | 108.15 | 5,913,439 | +0.42(+0.39%) |
Jan 14, 2011 | 106.37 | 107.80 | 105.84 | 107.73 | 4,868,134 | +1.48(+1.39%) |
Jan 13, 2011 | 105.25 | 107.95 | 105.23 | 106.25 | 7,241,014 | +0.32(+0.30%) |
Jan 12, 2011 | 106.80 | 106.80 | 105.18 | 105.93 | 4,236,107 | -0.35(-0.33%) |
Jan 11, 2011 | 106.50 | 107.38 | 105.37 | 106.28 | 5,371,803 | +0.30(+0.28%) |
Jan 10, 2011 | 105.77 | 106.64 | 104.91 | 105.98 | 6,001,218 | -0.97(-0.91%) |
Jan 07, 2011 | 105.02 | 107.11 | 104.38 | 106.95 | 9,022,312 | +1.79(+1.70%) |
Jan 06, 2011 | 105.04 | 106.16 | 103.52 | 105.16 | 8,611,286 | +0.53(+0.51%) |
Jan 05, 2011 | 100.50 | 104.66 | 100.11 | 104.63 | 8,647,645 | +3.66(+3.62%) |
Jan 04, 2011 | 100.00 | 101.41 | 99.51 | 100.97 | 7,197,570 | +1.24(+1.24%) |