Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 189.48 | 189.63 | 188.97 | 188.98 | 3,569 | -0.79(-0.42%) |
Apr 28, 2011 | 189.69 | 190.10 | 189.65 | 189.78 | 2,167 | -0.77(-0.40%) |
Apr 27, 2011 | 188.76 | 190.54 | 188.76 | 190.54 | 15,375 | +1.57(+0.83%) |
Apr 26, 2011 | 192.70 | 192.70 | 187.98 | 188.97 | 17,440 | +1.95(+1.04%) |
Apr 25, 2011 | 186.97 | 188.78 | 185.77 | 187.03 | 11,619 | -2.49(-1.31%) |
Apr 21, 2011 | 191.59 | 191.59 | 189.07 | 189.51 | 2,437 | -0.76(-0.40%) |
Apr 20, 2011 | 188.51 | 190.28 | 188.51 | 190.28 | 9,832 | +2.63(+1.40%) |
Apr 19, 2011 | 191.35 | 191.35 | 187.44 | 187.65 | 5,443 | -3.69(-1.93%) |
Apr 18, 2011 | 191.34 | 191.43 | 191.05 | 191.34 | 16,141 | -1.04(-0.54%) |
Apr 15, 2011 | 191.90 | 192.38 | 191.26 | 192.38 | 14,635 | +0.55(+0.29%) |
Apr 14, 2011 | 191.76 | 192.65 | 191.05 | 191.83 | 10,140 | +0.02(+0.01%) |
Apr 13, 2011 | 192.48 | 192.48 | 191.44 | 191.81 | 32,185 | -0.47(-0.25%) |
Apr 12, 2011 | 191.71 | 192.91 | 191.22 | 192.28 | 21,774 | +0.47(+0.25%) |
Apr 11, 2011 | 190.98 | 192.71 | 190.98 | 191.81 | 3,705 | -0.25(-0.13%) |
Apr 08, 2011 | 193.59 | 193.59 | 191.64 | 192.06 | 4,542 | +0.45(+0.24%) |
Apr 07, 2011 | 191.10 | 193.58 | 191.10 | 191.61 | 3,558 | +0.27(+0.14%) |
Apr 06, 2011 | 189.19 | 191.75 | 189.19 | 191.34 | 5,872 | +1.77(+0.93%) |
Apr 05, 2011 | 189.02 | 190.07 | 188.78 | 189.57 | 3,339 | -0.09(-0.04%) |
Apr 04, 2011 | 190.34 | 190.34 | 189.07 | 189.65 | 3,200 | -0.45(-0.24%) |
Apr 01, 2011 | 189.90 | 191.07 | 188.89 | 190.11 | 10,114 | +0.59(+0.31%) |
Mar 31, 2011 | 188.73 | 190.36 | 188.66 | 189.52 | 9,618 | +0.58(+0.30%) |
Mar 30, 2011 | 187.17 | 189.07 | 187.17 | 188.94 | 5,210 | +1.86(+0.99%) |
Mar 29, 2011 | 187.09 | 188.39 | 187.08 | 187.08 | 14,998 | +0.00(+0.00%) |
Mar 28, 2011 | 187.08 | 188.83 | 187.08 | 187.08 | 8,676 | +0.00(+0.00%) |
Mar 25, 2011 | 187.43 | 188.76 | 187.08 | 187.08 | 9,538 | -0.31(-0.17%) |
Mar 24, 2011 | 187.41 | 187.42 | 186.61 | 187.40 | 11,986 | +0.31(+0.17%) |
Mar 23, 2011 | 188.98 | 189.13 | 185.95 | 187.08 | 18,994 | -2.39(-1.26%) |
Mar 22, 2011 | 192.85 | 192.85 | 188.83 | 189.47 | 4,293 | -0.71(-0.37%) |
Mar 21, 2011 | 189.27 | 190.29 | 188.25 | 190.18 | 4,678 | +2.37(+1.26%) |
Mar 18, 2011 | 191.16 | 191.16 | 187.81 | 187.81 | 14,814 | -1.05(-0.56%) |
Mar 17, 2011 | 187.35 | 189.25 | 185.66 | 188.86 | 14,941 | +4.16(+2.25%) |
Mar 16, 2011 | 188.02 | 188.02 | 183.90 | 184.70 | 14,590 | -2.90(-1.54%) |
Mar 15, 2011 | 188.68 | 190.32 | 187.52 | 187.60 | 8,192 | -5.80(-3.00%) |
Mar 14, 2011 | 192.21 | 193.96 | 192.10 | 193.40 | 3,415 | -0.46(-0.24%) |
Mar 11, 2011 | 194.11 | 194.21 | 193.25 | 193.86 | 9,654 | +0.32(+0.17%) |
Mar 10, 2011 | 194.44 | 194.44 | 192.93 | 193.54 | 12,248 | -1.86(-0.95%) |
Mar 09, 2011 | 194.29 | 195.53 | 194.06 | 195.40 | 17,425 | +2.32(+1.20%) |
Mar 08, 2011 | 194.82 | 196.75 | 192.88 | 193.08 | 20,297 | -1.18(-0.61%) |
Mar 07, 2011 | 195.48 | 196.18 | 194.26 | 194.26 | 9,575 | -0.13(-0.07%) |
Mar 04, 2011 | 195.73 | 195.73 | 193.59 | 194.39 | 14,193 | -1.22(-0.62%) |
Mar 03, 2011 | 192.46 | 195.61 | 191.78 | 195.61 | 11,560 | +5.03(+2.64%) |
Mar 02, 2011 | 190.57 | 191.62 | 190.50 | 190.58 | 2,834 | -0.13(-0.07%) |
Mar 01, 2011 | 190.74 | 191.27 | 190.57 | 190.71 | 5,296 | +0.14(+0.07%) |
Feb 28, 2011 | 191.29 | 191.69 | 190.57 | 190.57 | 2,943 | +0.00(+0.00%) |
Feb 25, 2011 | 189.63 | 190.74 | 189.44 | 190.57 | 9,608 | +1.76(+0.93%) |
Feb 24, 2011 | 188.68 | 190.28 | 188.68 | 188.81 | 9,324 | -0.51(-0.27%) |
Feb 23, 2011 | 190.75 | 190.75 | 189.16 | 189.32 | 12,400 | +0.73(+0.39%) |
Feb 22, 2011 | 190.18 | 191.25 | 186.58 | 188.59 | 10,237 | -3.39(-1.76%) |
Feb 18, 2011 | 190.57 | 191.98 | 190.43 | 191.98 | 4,515 | +0.85(+0.44%) |
Feb 17, 2011 | 189.63 | 191.13 | 188.67 | 191.13 | 6,953 | +1.50(+0.79%) |
Feb 16, 2011 | 188.84 | 190.18 | 188.31 | 189.63 | 15,021 | +0.95(+0.51%) |
Feb 15, 2011 | 188.15 | 189.32 | 187.61 | 188.67 | 6,674 | +0.73(+0.39%) |
Feb 14, 2011 | 188.31 | 188.88 | 187.57 | 187.95 | 953 | -1.02(-0.54%) |
Feb 11, 2011 | 183.97 | 188.97 | 183.97 | 188.97 | 4,239 | +4.10(+2.22%) |
Feb 10, 2011 | 182.98 | 185.87 | 182.76 | 184.86 | 16,103 | +1.10(+0.60%) |
Feb 09, 2011 | 186.59 | 186.59 | 183.76 | 183.76 | 6,178 | -2.79(-1.50%) |
Feb 08, 2011 | 186.34 | 186.80 | 185.77 | 186.55 | 4,308 | -0.92(-0.49%) |
Feb 07, 2011 | 187.75 | 187.75 | 186.81 | 187.48 | 6,557 | +0.31(+0.17%) |
Feb 04, 2011 | 186.80 | 187.16 | 185.99 | 187.16 | 7,144 | +0.25(+0.13%) |
Feb 03, 2011 | 187.61 | 187.61 | 184.91 | 186.92 | 26,533 | -0.05(-0.03%) |
Feb 02, 2011 | 187.94 | 191.24 | 186.95 | 186.97 | 4,080 | -2.84(-1.50%) |