Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 156.60 | 158.34 | 156.17 | 157.56 | 180,505 | +1.34(+0.86%) |
Apr 28, 2011 | 155.71 | 156.53 | 154.95 | 156.22 | 392,317 | -2.13(-1.35%) |
Apr 27, 2011 | 160.03 | 160.03 | 156.01 | 158.35 | 404,856 | -1.61(-1.01%) |
Apr 26, 2011 | 159.84 | 161.12 | 159.40 | 159.96 | 243,499 | +0.16(+0.10%) |
Apr 25, 2011 | 161.44 | 161.63 | 159.27 | 159.80 | 269,390 | -1.96(-1.21%) |
Apr 21, 2011 | 160.72 | 161.91 | 160.47 | 161.76 | 208,574 | +2.29(+1.43%) |
Apr 20, 2011 | 158.22 | 159.47 | 157.53 | 159.47 | 534,706 | +5.34(+3.47%) |
Apr 19, 2011 | 153.62 | 155.59 | 152.86 | 154.13 | 537,959 | -1.64(-1.05%) |
Apr 18, 2011 | 155.82 | 156.14 | 152.60 | 155.77 | 655,995 | -5.00(-3.11%) |
Apr 15, 2011 | 159.75 | 160.82 | 158.98 | 160.77 | 203,565 | +0.47(+0.29%) |
Apr 14, 2011 | 158.38 | 160.37 | 158.38 | 160.30 | 234,102 | -0.83(-0.51%) |
Apr 13, 2011 | 160.66 | 161.83 | 159.68 | 161.13 | 398,525 | +2.64(+1.67%) |
Apr 12, 2011 | 161.23 | 161.70 | 157.66 | 158.49 | 410,189 | -4.79(-2.93%) |
Apr 11, 2011 | 166.67 | 166.67 | 162.74 | 163.28 | 346,246 | -4.71(-2.80%) |
Apr 08, 2011 | 168.58 | 169.72 | 167.04 | 167.99 | 224,413 | +0.30(+0.18%) |
Apr 07, 2011 | 168.81 | 169.43 | 166.65 | 167.69 | 364,140 | +0.79(+0.47%) |
Apr 06, 2011 | 166.68 | 168.77 | 166.30 | 166.90 | 516,280 | -3.16(-1.86%) |
Apr 05, 2011 | 170.23 | 171.76 | 169.35 | 170.06 | 685,616 | -0.88(-0.51%) |
Apr 04, 2011 | 168.40 | 171.06 | 168.21 | 170.94 | 536,351 | +5.37(+3.24%) |
Apr 01, 2011 | 166.06 | 166.84 | 164.94 | 165.57 | 576,586 | +5.75(+3.60%) |
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%) |