Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 158.78 | 160.24 | 158.20 | 159.82 | 304,878 | +1.26(+0.79%) |
Mar 30, 2011 | 157.58 | 158.92 | 156.78 | 158.57 | 456,662 | +3.73(+2.41%) |
Mar 29, 2011 | 153.60 | 155.52 | 153.20 | 154.84 | 358,957 | +4.89(+3.26%) |
Mar 28, 2011 | 151.87 | 151.87 | 149.95 | 149.95 | 209,530 | -2.30(-1.51%) |
Mar 25, 2011 | 153.93 | 153.93 | 152.01 | 152.25 | 224,410 | -1.57(-1.02%) |
Mar 24, 2011 | 153.42 | 154.38 | 151.77 | 153.82 | 343,805 | +3.22(+2.14%) |
Mar 23, 2011 | 149.22 | 151.32 | 149.14 | 150.60 | 295,352 | +2.35(+1.59%) |
Mar 22, 2011 | 148.57 | 149.67 | 148.06 | 148.25 | 243,388 | +2.21(+1.51%) |
Mar 21, 2011 | 146.21 | 146.55 | 145.54 | 146.04 | 313,138 | +5.97(+4.26%) |
Mar 18, 2011 | 141.01 | 141.38 | 139.40 | 140.07 | 227,921 | -1.04(-0.73%) |
Mar 17, 2011 | 140.31 | 142.16 | 139.83 | 141.11 | 224,961 | +3.46(+2.51%) |
Mar 16, 2011 | 140.07 | 141.38 | 136.25 | 137.65 | 466,508 | -3.43(-2.43%) |
Mar 15, 2011 | 140.61 | 142.42 | 140.25 | 141.08 | 430,815 | -4.04(-2.79%) |
Mar 14, 2011 | 143.83 | 145.32 | 143.83 | 145.13 | 135,090 | +0.69(+0.48%) |
Mar 11, 2011 | 142.59 | 145.17 | 142.35 | 144.43 | 177,019 | +0.37(+0.26%) |
Mar 10, 2011 | 145.74 | 146.16 | 143.98 | 144.06 | 287,655 | -3.57(-2.42%) |
Mar 09, 2011 | 147.61 | 148.75 | 147.09 | 147.63 | 295,155 | -0.23(-0.16%) |
Mar 08, 2011 | 147.98 | 148.35 | 146.77 | 147.86 | 460,534 | +1.99(+1.36%) |
Mar 07, 2011 | 146.93 | 148.43 | 144.70 | 145.87 | 432,224 | +1.59(+1.10%) |
Mar 04, 2011 | 144.85 | 144.85 | 142.23 | 144.28 | 392,650 | +0.08(+0.05%) |
Mar 03, 2011 | 143.50 | 144.67 | 142.97 | 144.20 | 395,211 | -1.83(-1.25%) |
Mar 02, 2011 | 144.64 | 146.62 | 144.64 | 146.04 | 235,771 | +1.87(+1.30%) |
Mar 01, 2011 | 145.69 | 145.80 | 143.07 | 144.17 | 363,592 | -0.06(-0.04%) |
Feb 28, 2011 | 143.98 | 144.44 | 143.06 | 144.22 | 246,217 | +0.69(+0.48%) |
Feb 25, 2011 | 143.39 | 144.23 | 142.86 | 143.53 | 293,056 | +1.51(+1.06%) |
Feb 24, 2011 | 142.59 | 143.27 | 141.17 | 142.03 | 422,022 | -0.32(-0.23%) |
Feb 23, 2011 | 141.58 | 143.55 | 141.46 | 142.35 | 406,867 | +0.64(+0.45%) |
Feb 22, 2011 | 143.62 | 145.13 | 140.66 | 141.70 | 624,017 | +2.86(+2.06%) |
Feb 18, 2011 | 140.22 | 140.40 | 138.32 | 138.84 | 512,810 | -0.84(-0.60%) |
Feb 17, 2011 | 139.07 | 139.68 | 138.14 | 139.68 | 537,378 | +1.36(+0.99%) |
Feb 16, 2011 | 136.81 | 138.84 | 136.30 | 138.32 | 436,393 | +3.78(+2.81%) |
Feb 15, 2011 | 134.69 | 135.01 | 133.78 | 134.53 | 347,402 | -1.65(-1.21%) |
Feb 14, 2011 | 135.24 | 137.36 | 135.17 | 136.18 | 431,678 | +0.95(+0.70%) |
Feb 11, 2011 | 133.24 | 135.92 | 132.11 | 135.24 | 524,934 | +2.05(+1.54%) |
Feb 10, 2011 | 130.12 | 133.59 | 129.75 | 133.18 | 457,849 | +0.14(+0.10%) |
Feb 09, 2011 | 133.94 | 134.23 | 132.20 | 133.04 | 837,608 | -5.60(-4.04%) |
Feb 08, 2011 | 137.38 | 138.64 | 137.12 | 138.64 | 493,906 | -2.01(-1.43%) |
Feb 07, 2011 | 141.17 | 142.11 | 140.60 | 140.65 | 355,648 | -3.01(-2.09%) |
Feb 04, 2011 | 144.05 | 144.45 | 142.77 | 143.66 | 159,310 | +0.06(+0.04%) |
Feb 03, 2011 | 143.94 | 144.27 | 142.83 | 143.60 | 186,331 | +0.08(+0.06%) |
Feb 02, 2011 | 144.67 | 144.96 | 142.97 | 143.52 | 172,848 | -1.12(-0.78%) |
Feb 01, 2011 | 143.65 | 145.47 | 143.38 | 144.64 | 450,607 | +4.00(+2.85%) |
Jan 31, 2011 | 139.59 | 141.99 | 139.36 | 140.64 | 479,400 | +1.37(+0.98%) |
Jan 28, 2011 | 141.68 | 142.02 | 137.74 | 139.26 | 1,227,068 | -9.97(-6.68%) |
Jan 27, 2011 | 151.52 | 151.52 | 148.50 | 149.24 | 237,680 | -2.35(-1.55%) |
Jan 26, 2011 | 151.80 | 152.43 | 150.68 | 151.59 | 339,956 | +0.88(+0.59%) |
Jan 25, 2011 | 150.37 | 151.73 | 149.83 | 150.70 | 220,559 | -2.71(-1.77%) |
Jan 24, 2011 | 151.66 | 153.66 | 151.59 | 153.41 | 139,776 | +2.57(+1.70%) |
Jan 21, 2011 | 152.40 | 153.71 | 150.55 | 150.84 | 210,178 | -1.70(-1.11%) |
Jan 20, 2011 | 154.22 | 154.22 | 151.02 | 152.54 | 316,201 | -2.73(-1.76%) |
Jan 19, 2011 | 156.64 | 157.54 | 155.02 | 155.28 | 125,981 | -0.30(-0.19%) |
Jan 18, 2011 | 154.90 | 155.57 | 154.18 | 155.57 | 158,561 | -0.59(-0.38%) |
Jan 14, 2011 | 151.59 | 157.16 | 151.59 | 156.16 | 215,401 | -1.00(-0.64%) |
Jan 13, 2011 | 157.15 | 157.16 | 157.14 | 157.16 | 2,849 | -0.57(-0.36%) |
Jan 12, 2011 | 158.54 | 158.54 | 156.93 | 157.73 | 189,045 | +1.79(+1.15%) |
Jan 11, 2011 | 154.33 | 156.01 | 153.84 | 155.94 | 308,312 | +4.12(+2.72%) |
Jan 10, 2011 | 150.15 | 151.81 | 149.81 | 151.81 | 265,129 | +3.14(+2.11%) |
Jan 07, 2011 | 149.78 | 150.43 | 147.41 | 148.68 | 309,123 | -2.28(-1.51%) |
Jan 06, 2011 | 152.42 | 153.09 | 150.72 | 150.96 | 179,515 | -0.97(-0.64%) |
Jan 05, 2011 | 150.29 | 152.07 | 150.23 | 151.92 | 111,996 | -0.37(-0.24%) |
Jan 04, 2011 | 154.33 | 154.33 | 150.01 | 152.29 | 246,059 | -1.90(-1.23%) |