Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 134.67 | 136.41 | 133.33 | 133.40 | 32,718 | -0.70(-0.52%) |
May 23, 2011 | 134.25 | 135.51 | 132.98 | 134.11 | 47,981 | -1.12(-0.83%) |
May 20, 2011 | 137.76 | 138.46 | 134.81 | 135.23 | 29,332 | -2.67(-1.94%) |
May 19, 2011 | 136.43 | 138.75 | 135.72 | 137.90 | 36,196 | +1.48(+1.08%) |
May 18, 2011 | 132.70 | 136.85 | 132.70 | 136.43 | 34,906 | +2.95(+2.21%) |
May 17, 2011 | 140.65 | 140.65 | 131.02 | 133.47 | 100,654 | -7.31(-5.20%) |
May 16, 2011 | 140.50 | 141.21 | 140.29 | 140.79 | 22,078 | +0.28(+0.20%) |
May 13, 2011 | 140.65 | 141.42 | 139.66 | 140.50 | 32,046 | +0.49(+0.35%) |
May 12, 2011 | 140.29 | 142.40 | 138.40 | 140.01 | 31,569 | -0.70(-0.50%) |
May 11, 2011 | 144.02 | 144.09 | 140.29 | 140.72 | 31,202 | -2.67(-1.86%) |
May 10, 2011 | 141.84 | 143.88 | 141.35 | 143.39 | 36,639 | +2.46(+1.75%) |
May 09, 2011 | 140.29 | 141.00 | 139.59 | 140.93 | 36,814 | +0.84(+0.60%) |
May 06, 2011 | 140.37 | 140.65 | 139.24 | 140.08 | 30,951 | +0.91(+0.66%) |
May 05, 2011 | 138.96 | 140.65 | 137.83 | 139.17 | 30,658 | -0.77(-0.55%) |
May 04, 2011 | 143.88 | 143.88 | 138.61 | 139.94 | 52,726 | -3.59(-2.50%) |
May 03, 2011 | 144.23 | 145.50 | 142.83 | 143.53 | 61,841 | -2.11(-1.45%) |
May 02, 2011 | 145.23 | 145.91 | 144.95 | 145.64 | 121,026 | -1.10(-0.75%) |
Apr 29, 2011 | 147.57 | 148.53 | 146.05 | 146.74 | 61,050 | -0.55(-0.37%) |
Apr 28, 2011 | 144.40 | 147.29 | 144.33 | 147.29 | 66,797 | +1.24(+0.85%) |
Apr 27, 2011 | 144.81 | 146.33 | 143.43 | 146.05 | 50,221 | +1.93(+1.34%) |
Apr 26, 2011 | 145.57 | 146.26 | 143.50 | 144.12 | 39,632 | -0.48(-0.33%) |
Apr 25, 2011 | 143.99 | 145.80 | 143.85 | 144.61 | 62,320 | +0.00(+0.00%) |
Apr 21, 2011 | 141.30 | 145.02 | 141.18 | 144.61 | 48,249 | +3.03(+2.14%) |
Apr 20, 2011 | 141.02 | 142.13 | 140.26 | 141.57 | 38,341 | +1.24(+0.88%) |
Apr 19, 2011 | 140.75 | 141.02 | 139.51 | 140.33 | 34,399 | +0.14(+0.10%) |
Apr 18, 2011 | 140.61 | 141.02 | 137.51 | 140.20 | 39,377 | -0.69(-0.49%) |
Apr 15, 2011 | 139.71 | 141.23 | 139.65 | 140.88 | 34,846 | +1.38(+0.99%) |
Apr 14, 2011 | 139.44 | 140.40 | 138.91 | 139.51 | 34,341 | -0.62(-0.44%) |
Apr 13, 2011 | 138.06 | 140.33 | 137.72 | 140.13 | 53,556 | +3.31(+2.42%) |
Apr 12, 2011 | 138.82 | 139.23 | 135.03 | 136.82 | 58,508 | -2.07(-1.49%) |
Apr 11, 2011 | 139.37 | 140.13 | 137.85 | 138.89 | 77,265 | -0.55(-0.40%) |
Apr 08, 2011 | 134.62 | 141.50 | 134.41 | 139.44 | 422,644 | -2.96(-2.08%) |
Apr 07, 2011 | 142.26 | 142.54 | 141.57 | 142.40 | 23,538 | +0.48(+0.34%) |
Apr 06, 2011 | 142.95 | 143.02 | 141.89 | 141.92 | 19,919 | +0.34(+0.24%) |
Apr 05, 2011 | 141.92 | 142.13 | 140.48 | 141.57 | 23,348 | -0.41(-0.29%) |
Apr 04, 2011 | 143.09 | 143.09 | 141.49 | 141.99 | 20,302 | -0.34(-0.24%) |
Apr 01, 2011 | 140.20 | 145.16 | 140.13 | 142.33 | 66,799 | +2.27(+1.62%) |
Mar 31, 2011 | 137.99 | 140.82 | 137.92 | 140.06 | 31,761 | +2.34(+1.70%) |
Mar 30, 2011 | 137.85 | 139.23 | 137.23 | 137.72 | 30,414 | +0.07(+0.05%) |
Mar 29, 2011 | 137.78 | 138.47 | 137.10 | 137.65 | 25,121 | +0.00(+0.00%) |
Mar 28, 2011 | 137.44 | 138.82 | 137.10 | 137.65 | 52,137 | +0.62(+0.45%) |
Mar 25, 2011 | 136.06 | 137.44 | 135.99 | 137.03 | 44,441 | +1.10(+0.81%) |
Mar 24, 2011 | 134.34 | 137.10 | 133.59 | 135.93 | 56,576 | +2.20(+1.65%) |
Mar 23, 2011 | 131.72 | 134.34 | 131.52 | 133.72 | 58,840 | +3.31(+2.54%) |
Mar 22, 2011 | 130.69 | 131.31 | 129.59 | 130.41 | 25,390 | +0.07(+0.05%) |
Mar 21, 2011 | 126.83 | 130.34 | 126.76 | 130.34 | 35,256 | +5.44(+4.36%) |
Mar 18, 2011 | 127.86 | 127.86 | 124.90 | 124.90 | 31,101 | -2.07(-1.63%) |
Mar 17, 2011 | 127.73 | 127.73 | 125.59 | 126.97 | 24,395 | +1.03(+0.82%) |
Mar 16, 2011 | 128.55 | 130.17 | 125.52 | 125.94 | 31,160 | -2.41(-1.88%) |
Mar 15, 2011 | 125.82 | 129.38 | 125.52 | 128.35 | 62,184 | -1.79(-1.38%) |
Mar 14, 2011 | 128.49 | 130.21 | 126.76 | 130.14 | 28,862 | +1.31(+1.02%) |
Mar 11, 2011 | 128.14 | 129.38 | 127.45 | 128.83 | 20,900 | -0.69(-0.53%) |
Mar 10, 2011 | 130.00 | 130.28 | 126.56 | 129.52 | 51,361 | -0.76(-0.58%) |
Mar 09, 2011 | 131.45 | 132.13 | 130.14 | 130.28 | 25,078 | -1.65(-1.25%) |
Mar 08, 2011 | 131.38 | 132.76 | 131.38 | 131.93 | 23,790 | +0.55(+0.42%) |
Mar 07, 2011 | 135.86 | 135.86 | 131.24 | 131.38 | 30,633 | -3.38(-2.51%) |
Mar 04, 2011 | 135.03 | 135.03 | 133.03 | 134.75 | 18,484 | -0.34(-0.25%) |
Mar 03, 2011 | 134.00 | 135.93 | 134.00 | 135.10 | 35,564 | +0.83(+0.62%) |
Mar 02, 2011 | 135.86 | 136.48 | 133.72 | 134.27 | 28,454 | -2.55(-1.86%) |