Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 131.51 | 131.56 | 129.00 | 129.26 | 5,578,291 | -0.21(-0.16%) |
May 23, 2011 | 130.50 | 131.13 | 128.71 | 129.47 | 8,093,405 | -5.22(-3.88%) |
May 20, 2011 | 135.57 | 136.33 | 133.85 | 134.69 | 5,854,374 | -1.19(-0.88%) |
May 19, 2011 | 132.55 | 136.25 | 132.14 | 135.88 | 7,789,285 | +4.04(+3.06%) |
May 18, 2011 | 132.88 | 133.71 | 131.33 | 131.84 | 6,454,236 | +0.03(+0.02%) |
May 17, 2011 | 127.87 | 131.95 | 124.66 | 131.81 | 13,981,371 | +4.04(+3.16%) |
May 16, 2011 | 129.07 | 135.50 | 127.36 | 127.77 | 12,898,561 | -3.51(-2.67%) |
May 13, 2011 | 137.15 | 137.39 | 131.02 | 131.28 | 13,656,170 | -6.92(-5.01%) |
May 12, 2011 | 137.71 | 139.27 | 135.65 | 138.20 | 6,911,756 | -0.70(-0.50%) |
May 11, 2011 | 142.00 | 142.56 | 137.60 | 138.90 | 6,229,819 | -3.34(-2.35%) |
May 10, 2011 | 143.42 | 143.69 | 140.57 | 142.24 | 5,423,292 | -0.38(-0.27%) |
May 09, 2011 | 142.26 | 143.33 | 139.61 | 142.62 | 4,636,280 | +1.36(+0.96%) |
May 06, 2011 | 142.50 | 143.51 | 140.55 | 141.26 | 6,630,308 | +1.07(+0.76%) |
May 05, 2011 | 137.20 | 142.48 | 136.51 | 140.19 | 7,572,449 | +1.18(+0.85%) |
May 04, 2011 | 138.76 | 141.85 | 134.28 | 139.01 | 13,973,876 | -0.83(-0.59%) |
May 03, 2011 | 147.83 | 148.40 | 136.50 | 139.84 | 15,586,088 | -7.63(-5.17%) |
May 02, 2011 | 148.15 | 150.50 | 147.11 | 147.47 | 5,956,245 | -1.05(-0.71%) |
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%) |