Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 168.71 | 172.19 | 168.49 | 171.88 | 117,684 | +3.38(+2.01%) |
Apr 28, 2011 | 164.95 | 169.44 | 164.74 | 168.49 | 74,972 | +2.70(+1.63%) |
Apr 27, 2011 | 165.53 | 166.17 | 163.84 | 165.80 | 23,964 | +0.42(+0.26%) |
Apr 26, 2011 | 160.24 | 165.64 | 159.82 | 165.37 | 165,293 | +4.81(+3.00%) |
Apr 25, 2011 | 159.29 | 160.77 | 158.97 | 160.56 | 34,741 | +0.48(+0.30%) |
Apr 21, 2011 | 159.08 | 160.61 | 157.02 | 160.09 | 20,352 | +1.32(+0.83%) |
Apr 20, 2011 | 158.66 | 160.77 | 156.70 | 158.76 | 44,259 | +1.11(+0.70%) |
Apr 19, 2011 | 156.38 | 157.71 | 155.01 | 157.65 | 49,874 | +1.85(+1.19%) |
Apr 18, 2011 | 153.69 | 156.59 | 152.52 | 155.80 | 29,050 | +0.16(+0.10%) |
Apr 15, 2011 | 152.63 | 155.96 | 151.78 | 155.64 | 38,792 | +2.75(+1.80%) |
Apr 14, 2011 | 148.13 | 153.90 | 148.13 | 152.89 | 39,272 | +3.54(+2.37%) |
Apr 13, 2011 | 148.87 | 149.46 | 147.76 | 149.35 | 20,130 | +0.95(+0.64%) |
Apr 12, 2011 | 148.08 | 150.35 | 147.87 | 148.40 | 32,007 | -0.32(-0.21%) |
Apr 11, 2011 | 148.24 | 148.98 | 147.71 | 148.71 | 28,871 | +0.58(+0.39%) |
Apr 08, 2011 | 149.03 | 149.03 | 146.71 | 148.13 | 19,152 | +0.05(+0.04%) |
Apr 07, 2011 | 147.23 | 149.61 | 146.12 | 148.08 | 9,813 | +0.21(+0.14%) |
Apr 06, 2011 | 148.19 | 150.72 | 145.81 | 147.87 | 10,143 | +0.79(+0.54%) |
Apr 05, 2011 | 146.07 | 149.08 | 145.65 | 147.07 | 12,397 | +0.11(+0.07%) |
Apr 04, 2011 | 147.18 | 148.29 | 145.49 | 146.97 | 7,284 | -0.26(-0.18%) |
Apr 01, 2011 | 147.76 | 148.93 | 146.81 | 147.23 | 30,151 | +0.42(+0.29%) |
Mar 31, 2011 | 145.86 | 148.56 | 145.86 | 146.81 | 24,302 | +0.37(+0.25%) |
Mar 30, 2011 | 143.48 | 147.87 | 142.74 | 146.44 | 23,869 | +2.96(+2.06%) |
Mar 29, 2011 | 138.56 | 144.01 | 138.56 | 143.48 | 25,736 | +4.87(+3.51%) |
Mar 28, 2011 | 141.15 | 141.15 | 138.56 | 138.61 | 12,624 | -1.85(-1.32%) |
Mar 25, 2011 | 139.62 | 140.86 | 137.66 | 140.46 | 9,970 | +1.43(+1.03%) |
Mar 24, 2011 | 139.78 | 139.88 | 138.03 | 139.04 | 9,867 | -0.05(-0.04%) |
Mar 23, 2011 | 137.03 | 140.09 | 134.91 | 139.09 | 17,434 | +1.43(+1.04%) |
Mar 22, 2011 | 139.30 | 139.67 | 137.03 | 137.66 | 26,283 | -1.96(-1.40%) |
Mar 21, 2011 | 139.51 | 140.31 | 138.98 | 139.62 | 23,524 | -0.85(-0.60%) |
Mar 18, 2011 | 139.51 | 140.57 | 137.29 | 140.46 | 30,387 | +1.75(+1.26%) |
Mar 17, 2011 | 140.99 | 141.63 | 138.56 | 138.72 | 35,974 | -1.53(-1.09%) |
Mar 16, 2011 | 143.90 | 145.06 | 140.20 | 140.25 | 22,124 | -4.28(-2.96%) |
Mar 15, 2011 | 144.22 | 145.38 | 143.43 | 144.54 | 15,313 | -0.85(-0.58%) |
Mar 14, 2011 | 145.86 | 146.12 | 143.64 | 145.38 | 10,204 | -1.75(-1.19%) |
Mar 11, 2011 | 143.11 | 148.61 | 140.15 | 147.13 | 24,754 | +3.65(+2.54%) |
Mar 10, 2011 | 146.07 | 146.07 | 142.26 | 143.48 | 67,508 | -3.07(-2.09%) |
Mar 09, 2011 | 146.39 | 147.66 | 145.81 | 146.55 | 24,706 | -1.06(-0.72%) |
Mar 08, 2011 | 144.06 | 147.92 | 143.16 | 147.60 | 29,906 | +3.44(+2.38%) |
Mar 07, 2011 | 147.44 | 147.92 | 138.03 | 144.17 | 106,029 | -2.75(-1.87%) |
Mar 04, 2011 | 148.71 | 148.71 | 145.01 | 146.92 | 29,195 | -0.21(-0.14%) |
Mar 03, 2011 | 149.03 | 149.08 | 144.75 | 147.13 | 18,206 | -0.42(-0.29%) |
Mar 02, 2011 | 147.23 | 148.61 | 143.82 | 147.55 | 23,512 | +0.79(+0.54%) |
Mar 01, 2011 | 151.99 | 151.99 | 146.76 | 146.76 | 23,311 | -5.03(-3.31%) |
Feb 28, 2011 | 150.62 | 151.94 | 149.77 | 151.78 | 25,719 | +2.22(+1.49%) |
Feb 25, 2011 | 146.76 | 150.99 | 146.76 | 149.56 | 39,715 | +5.08(+3.51%) |
Feb 24, 2011 | 145.54 | 145.65 | 143.43 | 144.48 | 30,707 | +0.53(+0.37%) |
Feb 23, 2011 | 147.29 | 149.61 | 143.06 | 143.96 | 69,431 | -3.38(-2.30%) |
Feb 22, 2011 | 152.05 | 152.05 | 146.23 | 147.34 | 77,609 | -5.40(-3.53%) |
Feb 18, 2011 | 155.75 | 156.01 | 151.52 | 152.73 | 79,769 | -2.75(-1.77%) |
Feb 17, 2011 | 156.33 | 156.81 | 154.64 | 155.48 | 443,109 | -12.22(-7.28%) |
Feb 16, 2011 | 166.85 | 169.18 | 166.17 | 167.70 | 13,127 | +0.79(+0.48%) |
Feb 15, 2011 | 163.84 | 167.04 | 163.84 | 166.91 | 9,592 | +2.06(+1.25%) |
Feb 14, 2011 | 164.00 | 166.11 | 164.00 | 164.84 | 9,303 | +0.16(+0.10%) |
Feb 11, 2011 | 166.75 | 167.91 | 164.16 | 164.69 | 15,290 | -3.28(-1.95%) |
Feb 10, 2011 | 165.64 | 169.23 | 164.84 | 167.97 | 23,469 | +1.38(+0.83%) |
Feb 09, 2011 | 170.34 | 170.34 | 164.32 | 166.59 | 11,179 | -3.70(-2.17%) |
Feb 08, 2011 | 172.41 | 172.72 | 167.17 | 170.29 | 8,951 | -1.85(-1.08%) |
Feb 07, 2011 | 170.40 | 173.41 | 169.82 | 172.14 | 12,867 | +1.59(+0.93%) |
Feb 04, 2011 | 168.81 | 170.56 | 164.87 | 170.56 | 14,776 | +0.69(+0.41%) |
Feb 03, 2011 | 171.19 | 171.19 | 165.59 | 169.87 | 11,974 | -1.90(-1.11%) |
Feb 02, 2011 | 171.30 | 172.41 | 169.82 | 171.77 | 14,986 | -0.58(-0.34%) |