Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 148.48 | 149.05 | 148.18 | 148.59 | 14,937,763 | +0.76(+0.51%) |
May 23, 2011 | 147.04 | 147.95 | 146.97 | 147.83 | 15,938,825 | +0.34(+0.23%) |
May 20, 2011 | 145.82 | 147.78 | 144.90 | 147.49 | 23,188,966 | +1.84(+1.26%) |
May 19, 2011 | 145.12 | 145.85 | 144.86 | 145.65 | 8,088,493 | +0.05(+0.03%) |
May 18, 2011 | 145.55 | 146.22 | 145.14 | 145.60 | 10,502,891 | +0.86(+0.59%) |
May 17, 2011 | 144.23 | 144.78 | 143.42 | 144.74 | 17,192,280 | -0.63(-0.43%) |
May 16, 2011 | 145.88 | 146.67 | 145.19 | 145.37 | 10,066,485 | -0.26(-0.18%) |
May 13, 2011 | 146.72 | 147.28 | 144.49 | 145.63 | 17,270,054 | -0.96(-0.65%) |
May 12, 2011 | 145.88 | 147.12 | 144.96 | 146.59 | 18,701,372 | +0.05(+0.03%) |
May 11, 2011 | 147.24 | 147.35 | 145.77 | 146.54 | 21,378,308 | -1.36(-0.92%) |
May 10, 2011 | 147.19 | 148.19 | 146.93 | 147.90 | 11,274,703 | +0.52(+0.35%) |
May 09, 2011 | 146.67 | 147.58 | 146.34 | 147.38 | 13,841,685 | +2.08(+1.43%) |
May 06, 2011 | 145.24 | 146.09 | 144.40 | 145.30 | 24,185,172 | +1.83(+1.28%) |
May 05, 2011 | 146.82 | 147.56 | 142.55 | 143.47 | 51,243,912 | -4.26(-2.88%) |
May 04, 2011 | 149.86 | 150.34 | 146.76 | 147.73 | 35,098,860 | -2.15(-1.43%) |
May 03, 2011 | 150.43 | 150.97 | 148.85 | 149.88 | 24,197,444 | -0.53(-0.36%) |
May 02, 2011 | 151.82 | 151.83 | 150.36 | 150.41 | 23,947,936 | -1.96(-1.28%) |
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%) |