Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 140.00 | 142.42 | 137.03 | 137.54 | 337,357 | +0.19(+0.14%) |
May 23, 2011 | 139.83 | 139.83 | 135.04 | 137.36 | 527,828 | -4.12(-2.91%) |
May 20, 2011 | 141.93 | 143.40 | 139.26 | 141.47 | 372,956 | -1.11(-0.78%) |
May 19, 2011 | 140.58 | 142.93 | 138.84 | 142.58 | 488,966 | +2.71(+1.94%) |
May 18, 2011 | 142.96 | 145.13 | 139.05 | 139.87 | 739,399 | -2.81(-1.97%) |
May 17, 2011 | 141.91 | 147.07 | 140.25 | 142.68 | 529,245 | +0.03(+0.02%) |
May 16, 2011 | 143.15 | 147.61 | 141.54 | 142.65 | 380,125 | -1.25(-0.87%) |
May 13, 2011 | 143.79 | 146.03 | 141.73 | 143.90 | 330,359 | +0.55(+0.39%) |
May 12, 2011 | 144.57 | 145.58 | 141.19 | 143.34 | 410,002 | -1.22(-0.84%) |
May 11, 2011 | 148.99 | 148.99 | 142.71 | 144.56 | 443,966 | -4.57(-3.07%) |
May 10, 2011 | 151.43 | 152.25 | 145.74 | 149.14 | 556,810 | -1.86(-1.24%) |
May 09, 2011 | 140.51 | 152.19 | 139.65 | 151.00 | 694,714 | +11.56(+8.29%) |
May 06, 2011 | 139.47 | 142.88 | 137.19 | 139.45 | 666,253 | +0.96(+0.69%) |
May 05, 2011 | 139.29 | 142.59 | 136.85 | 138.49 | 565,384 | -2.97(-2.10%) |
May 04, 2011 | 143.89 | 143.94 | 140.12 | 141.46 | 390,764 | -2.57(-1.78%) |
May 03, 2011 | 144.28 | 145.55 | 142.18 | 144.03 | 480,789 | -0.83(-0.58%) |
May 02, 2011 | 144.50 | 145.33 | 144.11 | 144.86 | 883,789 | -5.98(-3.96%) |
Apr 29, 2011 | 151.92 | 154.55 | 150.12 | 150.84 | 756,330 | -1.48(-0.97%) |
Apr 28, 2011 | 139.25 | 158.72 | 139.20 | 152.32 | 2,249,860 | +19.95(+15.07%) |
Apr 27, 2011 | 132.10 | 133.78 | 129.16 | 132.37 | 3,693,838 | +0.66(+0.50%) |
Apr 26, 2011 | 130.25 | 132.78 | 129.28 | 131.71 | 202,177 | +1.57(+1.21%) |
Apr 25, 2011 | 129.90 | 130.81 | 127.64 | 130.13 | 281,618 | -0.36(-0.28%) |
Apr 21, 2011 | 127.82 | 132.05 | 127.33 | 130.50 | 385,778 | +4.08(+3.23%) |
Apr 20, 2011 | 127.62 | 128.69 | 125.84 | 126.42 | 241,624 | +0.76(+0.60%) |
Apr 19, 2011 | 121.73 | 126.27 | 121.26 | 125.66 | 271,010 | +3.95(+3.24%) |
Apr 18, 2011 | 123.81 | 123.81 | 119.89 | 121.71 | 334,780 | -2.60(-2.09%) |
Apr 15, 2011 | 120.50 | 124.48 | 118.89 | 124.31 | 388,082 | +4.02(+3.35%) |
Apr 14, 2011 | 119.07 | 120.36 | 118.08 | 120.29 | 202,456 | +0.73(+0.61%) |
Apr 13, 2011 | 120.45 | 120.74 | 118.05 | 119.56 | 231,329 | +0.19(+0.16%) |
Apr 12, 2011 | 122.42 | 122.42 | 117.23 | 119.37 | 409,119 | -4.29(-3.47%) |
Apr 11, 2011 | 126.76 | 127.62 | 122.44 | 123.66 | 279,667 | -2.57(-2.04%) |
Apr 08, 2011 | 127.43 | 130.57 | 125.64 | 126.23 | 249,110 | -0.64(-0.50%) |
Apr 07, 2011 | 126.99 | 127.52 | 124.74 | 126.87 | 242,766 | -0.06(-0.05%) |
Apr 06, 2011 | 130.40 | 131.59 | 124.98 | 126.93 | 373,376 | -2.75(-2.12%) |
Apr 05, 2011 | 133.45 | 133.45 | 128.23 | 129.68 | 436,336 | -3.72(-2.78%) |
Apr 04, 2011 | 131.82 | 134.63 | 131.65 | 133.40 | 363,434 | +2.72(+2.08%) |
Apr 01, 2011 | 132.69 | 133.95 | 130.44 | 130.68 | 353,934 | -1.40(-1.06%) |
Mar 31, 2011 | 131.39 | 132.70 | 130.77 | 132.08 | 308,417 | +1.26(+0.97%) |
Mar 30, 2011 | 130.75 | 131.19 | 130.16 | 130.82 | 341,648 | +0.78(+0.60%) |
Mar 29, 2011 | 127.03 | 130.31 | 125.23 | 130.04 | 286,732 | +2.77(+2.18%) |
Mar 28, 2011 | 126.27 | 128.81 | 126.17 | 127.27 | 223,306 | +0.96(+0.76%) |
Mar 25, 2011 | 124.95 | 129.40 | 124.95 | 126.31 | 376,908 | +1.71(+1.37%) |
Mar 24, 2011 | 124.83 | 125.92 | 123.25 | 124.59 | 233,440 | +0.31(+0.25%) |
Mar 23, 2011 | 123.08 | 124.64 | 121.44 | 124.28 | 358,265 | +1.60(+1.30%) |
Mar 22, 2011 | 123.62 | 123.94 | 121.74 | 122.68 | 265,496 | -0.43(-0.35%) |
Mar 21, 2011 | 120.49 | 123.18 | 119.70 | 123.11 | 519,025 | +6.29(+5.38%) |
Mar 18, 2011 | 115.18 | 117.57 | 114.52 | 116.82 | 956,141 | +2.47(+2.16%) |
Mar 17, 2011 | 108.54 | 115.50 | 107.94 | 114.35 | 664,267 | +6.94(+6.47%) |
Mar 16, 2011 | 110.39 | 111.86 | 107.23 | 107.41 | 232,321 | -2.99(-2.70%) |
Mar 15, 2011 | 109.89 | 111.83 | 108.97 | 110.39 | 268,469 | -0.33(-0.30%) |
Mar 14, 2011 | 106.92 | 111.27 | 105.03 | 110.72 | 317,594 | +3.10(+2.88%) |
Mar 11, 2011 | 108.43 | 109.50 | 107.02 | 107.62 | 612,054 | -2.33(-2.12%) |
Mar 10, 2011 | 112.07 | 112.07 | 107.82 | 109.95 | 385,422 | -3.32(-2.93%) |
Mar 09, 2011 | 114.19 | 115.41 | 113.08 | 113.28 | 190,482 | -0.97(-0.85%) |
Mar 08, 2011 | 116.95 | 116.95 | 112.94 | 114.25 | 272,152 | -2.87(-2.45%) |
Mar 07, 2011 | 115.05 | 120.59 | 115.05 | 117.12 | 494,640 | +2.10(+1.82%) |
Mar 04, 2011 | 111.71 | 115.07 | 110.91 | 115.03 | 352,241 | +3.60(+3.23%) |
Mar 03, 2011 | 114.73 | 114.90 | 110.34 | 111.42 | 371,389 | -2.33(-2.05%) |
Mar 02, 2011 | 110.45 | 113.96 | 107.99 | 113.75 | 351,895 | +3.61(+3.28%) |