Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 149.90 | 153.03 | 149.75 | 152.37 | 27,598,534 | +2.55(+1.70%) |
Apr 28, 2011 | 149.30 | 150.00 | 148.60 | 149.82 | 20,754,008 | +0.62(+0.42%) |
Apr 27, 2011 | 147.38 | 149.21 | 146.52 | 149.20 | 21,917,168 | +2.82(+1.93%) |
Apr 26, 2011 | 146.47 | 146.62 | 145.48 | 146.38 | 16,223,940 | -0.49(-0.33%) |
Apr 25, 2011 | 147.19 | 147.54 | 146.42 | 146.87 | 15,580,653 | +0.13(+0.09%) |
Apr 21, 2011 | 146.57 | 147.06 | 146.32 | 146.74 | 10,114,153 | +0.24(+0.16%) |
Apr 20, 2011 | 146.37 | 146.84 | 145.74 | 146.50 | 13,893,654 | +0.57(+0.39%) |
Apr 19, 2011 | 145.73 | 146.24 | 145.18 | 145.93 | 10,951,188 | +0.00(+0.00%) |
Apr 18, 2011 | 145.21 | 146.07 | 144.63 | 145.93 | 17,333,642 | +0.88(+0.61%) |
Apr 15, 2011 | 143.85 | 145.12 | 143.57 | 145.05 | 19,127,264 | +1.24(+0.86%) |
Apr 14, 2011 | 142.35 | 143.83 | 142.23 | 143.81 | 14,094,458 | +1.91(+1.35%) |
Apr 13, 2011 | 142.39 | 142.53 | 141.48 | 141.90 | 13,884,260 | +0.29(+0.20%) |
Apr 12, 2011 | 142.74 | 142.82 | 140.75 | 141.61 | 14,948,115 | -1.03(-0.72%) |
Apr 11, 2011 | 143.28 | 143.49 | 142.28 | 142.64 | 10,105,548 | -1.02(-0.71%) |
Apr 08, 2011 | 143.34 | 143.84 | 142.97 | 143.66 | 13,129,839 | +1.15(+0.81%) |
Apr 07, 2011 | 142.23 | 142.89 | 141.80 | 142.51 | 9,486,980 | +0.13(+0.09%) |
Apr 06, 2011 | 142.40 | 142.62 | 141.77 | 142.38 | 10,710,251 | +0.33(+0.23%) |
Apr 05, 2011 | 139.58 | 142.09 | 139.52 | 142.05 | 18,295,688 | +2.21(+1.58%) |
Apr 04, 2011 | 140.13 | 140.26 | 139.45 | 139.84 | 9,672,522 | +0.64(+0.46%) |
Apr 01, 2011 | 138.65 | 139.55 | 137.72 | 139.20 | 15,739,869 | -0.66(-0.47%) |
Mar 31, 2011 | 140.08 | 140.40 | 139.78 | 139.86 | 15,227,232 | +1.19(+0.86%) |
Mar 30, 2011 | 138.67 | 138.67 | 138.67 | 138.67 | 10,749,168 | +0.46(+0.33%) |
Mar 29, 2011 | 138.21 | 138.82 | 137.94 | 138.21 | 6,345,140 | -0.33(-0.24%) |
Mar 28, 2011 | 137.82 | 138.83 | 137.78 | 138.54 | 7,655,912 | -0.72(-0.52%) |
Mar 25, 2011 | 140.00 | 140.24 | 138.66 | 139.26 | 13,191,940 | +0.04(+0.03%) |
Mar 24, 2011 | 140.27 | 141.28 | 138.83 | 139.22 | 17,000,824 | -1.12(-0.80%) |
Mar 23, 2011 | 139.61 | 140.55 | 139.55 | 140.34 | 11,529,480 | +1.29(+0.93%) |
Mar 22, 2011 | 138.88 | 139.36 | 138.67 | 139.05 | 9,553,620 | -0.09(-0.06%) |
Mar 21, 2011 | 139.77 | 139.79 | 138.97 | 139.14 | 13,741,887 | +0.77(+0.56%) |
Mar 18, 2011 | 138.14 | 138.83 | 137.76 | 138.37 | 18,602,096 | +1.40(+1.02%) |
Mar 17, 2011 | 136.56 | 137.08 | 136.25 | 136.97 | 9,117,118 | +0.73(+0.54%) |
Mar 16, 2011 | 136.52 | 137.20 | 135.80 | 136.24 | 13,329,327 | -0.03(-0.02%) |
Mar 15, 2011 | 135.92 | 138.86 | 135.80 | 136.27 | 23,454,272 | -2.59(-1.87%) |
Mar 14, 2011 | 139.33 | 139.55 | 138.61 | 138.86 | 10,239,770 | +0.64(+0.46%) |
Mar 11, 2011 | 137.28 | 138.93 | 137.18 | 138.22 | 10,417,498 | +0.45(+0.33%) |
Mar 10, 2011 | 138.50 | 138.50 | 136.84 | 137.77 | 15,557,780 | -1.64(-1.18%) |
Mar 09, 2011 | 139.92 | 139.95 | 138.94 | 139.41 | 8,723,422 | +0.05(+0.04%) |
Mar 08, 2011 | 139.65 | 139.66 | 138.83 | 139.36 | 10,711,340 | -0.36(-0.26%) |
Mar 07, 2011 | 140.29 | 140.61 | 139.28 | 139.72 | 14,066,733 | +0.37(+0.27%) |
Mar 04, 2011 | 138.63 | 139.75 | 138.61 | 139.35 | 17,457,270 | +1.26(+0.91%) |
Mar 03, 2011 | 138.81 | 139.13 | 137.57 | 138.09 | 16,484,937 | -1.83(-1.31%) |
Mar 02, 2011 | 140.24 | 140.55 | 139.48 | 139.92 | 15,719,715 | -0.11(-0.08%) |
Mar 01, 2011 | 138.57 | 140.03 | 138.49 | 140.03 | 17,398,170 | +2.37(+1.72%) |
Feb 28, 2011 | 137.65 | 138.14 | 137.03 | 137.66 | 8,844,232 | +0.28(+0.20%) |
Feb 25, 2011 | 137.22 | 137.74 | 136.77 | 137.38 | 10,352,844 | +0.90(+0.66%) |
Feb 24, 2011 | 138.04 | 138.14 | 135.73 | 136.48 | 18,782,340 | -1.03(-0.75%) |
Feb 23, 2011 | 136.97 | 138.20 | 136.92 | 137.51 | 15,685,605 | +1.22(+0.90%) |
Feb 22, 2011 | 136.92 | 137.22 | 136.19 | 136.29 | 16,675,304 | +0.88(+0.65%) |
Feb 18, 2011 | 135.17 | 135.80 | 134.88 | 135.41 | 15,890,885 | +0.37(+0.27%) |
Feb 17, 2011 | 134.74 | 135.16 | 134.47 | 135.04 | 11,321,687 | +0.94(+0.70%) |
Feb 16, 2011 | 134.23 | 134.86 | 133.45 | 134.10 | 12,822,786 | +0.13(+0.10%) |
Feb 15, 2011 | 133.86 | 134.17 | 133.63 | 133.97 | 10,111,140 | +1.02(+0.77%) |
Feb 14, 2011 | 132.95 | 133.38 | 132.70 | 132.95 | 8,695,109 | +0.63(+0.47%) |
Feb 11, 2011 | 133.01 | 133.44 | 132.09 | 132.32 | 9,889,307 | -0.53(-0.40%) |
Feb 10, 2011 | 132.11 | 133.31 | 132.00 | 132.85 | 8,094,114 | -0.22(-0.17%) |
Feb 09, 2011 | 133.19 | 133.39 | 132.49 | 133.07 | 10,178,774 | -0.07(-0.05%) |
Feb 08, 2011 | 132.96 | 133.50 | 132.80 | 133.14 | 16,223,234 | +1.46(+1.11%) |
Feb 07, 2011 | 131.67 | 131.95 | 131.23 | 131.68 | 7,177,610 | +0.02(+0.02%) |
Feb 04, 2011 | 131.84 | 132.70 | 131.23 | 131.66 | 15,216,143 | -0.54(-0.41%) |
Feb 03, 2011 | 130.07 | 132.32 | 129.28 | 132.20 | 17,374,660 | +1.75(+1.34%) |
Feb 02, 2011 | 130.37 | 130.60 | 129.45 | 130.45 | 10,082,593 | -0.35(-0.27%) |