Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 168.72 | 172.21 | 168.51 | 171.89 | 117,675 | +3.38(+2.01%) |
Apr 28, 2011 | 164.96 | 169.46 | 164.75 | 168.51 | 74,967 | +2.70(+1.63%) |
Apr 27, 2011 | 165.54 | 166.18 | 163.85 | 165.81 | 23,963 | +0.42(+0.26%) |
Apr 26, 2011 | 160.25 | 165.65 | 159.83 | 165.38 | 165,281 | +4.81(+3.00%) |
Apr 25, 2011 | 159.30 | 160.78 | 158.99 | 160.57 | 34,739 | +0.48(+0.30%) |
Apr 21, 2011 | 159.09 | 160.62 | 157.03 | 160.10 | 20,351 | +1.32(+0.83%) |
Apr 20, 2011 | 158.67 | 160.78 | 156.71 | 158.77 | 44,256 | +1.11(+0.70%) |
Apr 19, 2011 | 156.39 | 157.72 | 155.02 | 157.66 | 49,870 | +1.85(+1.19%) |
Apr 18, 2011 | 153.70 | 156.61 | 152.53 | 155.81 | 29,048 | +0.16(+0.10%) |
Apr 15, 2011 | 152.64 | 155.97 | 151.79 | 155.65 | 38,789 | +2.75(+1.80%) |
Apr 14, 2011 | 148.14 | 153.91 | 148.14 | 152.90 | 39,269 | +3.54(+2.37%) |
Apr 13, 2011 | 148.88 | 149.47 | 147.77 | 149.36 | 20,128 | +0.95(+0.64%) |
Apr 12, 2011 | 148.09 | 150.37 | 147.88 | 148.41 | 32,004 | -0.32(-0.21%) |
Apr 11, 2011 | 148.25 | 148.99 | 147.72 | 148.72 | 28,869 | +0.58(+0.39%) |
Apr 08, 2011 | 149.04 | 149.04 | 146.72 | 148.14 | 19,151 | +0.05(+0.04%) |
Apr 07, 2011 | 147.24 | 149.62 | 146.13 | 148.09 | 9,812 | +0.21(+0.14%) |
Apr 06, 2011 | 148.20 | 150.74 | 145.82 | 147.88 | 10,142 | +0.79(+0.54%) |
Apr 05, 2011 | 146.08 | 149.09 | 145.66 | 147.09 | 12,396 | +0.11(+0.07%) |
Apr 04, 2011 | 147.19 | 148.30 | 145.50 | 146.98 | 7,284 | -0.26(-0.18%) |
Apr 01, 2011 | 147.77 | 148.94 | 146.82 | 147.24 | 30,149 | +0.42(+0.29%) |
Mar 31, 2011 | 145.87 | 148.57 | 145.87 | 146.82 | 24,300 | +0.37(+0.25%) |
Mar 30, 2011 | 143.49 | 147.88 | 142.75 | 146.45 | 23,867 | +2.96(+2.06%) |
Mar 29, 2011 | 138.57 | 144.02 | 138.57 | 143.49 | 25,734 | +4.87(+3.51%) |
Mar 28, 2011 | 141.16 | 141.16 | 138.57 | 138.62 | 12,623 | -1.85(-1.32%) |
Mar 25, 2011 | 139.63 | 140.87 | 137.67 | 140.47 | 9,970 | +1.43(+1.03%) |
Mar 24, 2011 | 139.79 | 139.89 | 138.04 | 139.05 | 9,866 | -0.05(-0.04%) |
Mar 23, 2011 | 137.04 | 140.10 | 134.92 | 139.10 | 17,432 | +1.43(+1.04%) |
Mar 22, 2011 | 139.31 | 139.68 | 137.04 | 137.67 | 26,281 | -1.96(-1.40%) |
Mar 21, 2011 | 139.52 | 140.32 | 138.99 | 139.63 | 23,523 | -0.85(-0.60%) |
Mar 18, 2011 | 139.52 | 140.58 | 137.30 | 140.47 | 30,384 | +1.74(+1.26%) |
Mar 17, 2011 | 141.00 | 141.64 | 138.57 | 138.73 | 35,971 | -1.53(-1.09%) |
Mar 16, 2011 | 143.91 | 145.08 | 140.21 | 140.26 | 22,123 | -4.28(-2.96%) |
Mar 15, 2011 | 144.23 | 145.39 | 143.44 | 144.55 | 15,312 | -0.85(-0.58%) |
Mar 14, 2011 | 145.87 | 146.13 | 143.65 | 145.39 | 10,203 | -1.75(-1.19%) |
Mar 11, 2011 | 143.12 | 148.62 | 140.16 | 147.14 | 24,752 | +3.65(+2.54%) |
Mar 10, 2011 | 146.08 | 146.08 | 142.27 | 143.49 | 67,503 | -3.07(-2.09%) |
Mar 09, 2011 | 146.40 | 147.67 | 145.82 | 146.56 | 24,704 | -1.06(-0.72%) |
Mar 08, 2011 | 144.07 | 147.93 | 143.17 | 147.62 | 29,904 | +3.44(+2.38%) |
Mar 07, 2011 | 147.46 | 147.93 | 138.04 | 144.18 | 106,021 | -2.75(-1.87%) |
Mar 04, 2011 | 148.72 | 148.72 | 145.02 | 146.93 | 29,193 | -0.21(-0.14%) |
Mar 03, 2011 | 149.04 | 149.09 | 144.76 | 147.14 | 18,205 | -0.42(-0.29%) |
Mar 02, 2011 | 147.24 | 148.62 | 143.83 | 147.56 | 23,510 | +0.79(+0.54%) |
Mar 01, 2011 | 152.00 | 152.00 | 146.77 | 146.77 | 23,309 | -5.03(-3.31%) |
Feb 28, 2011 | 150.63 | 151.95 | 149.78 | 151.79 | 25,717 | +2.22(+1.49%) |
Feb 25, 2011 | 146.77 | 151.00 | 146.77 | 149.57 | 39,713 | +5.08(+3.51%) |
Feb 24, 2011 | 145.55 | 145.66 | 143.44 | 144.49 | 30,704 | +0.53(+0.37%) |
Feb 23, 2011 | 147.30 | 149.62 | 143.07 | 143.97 | 69,426 | -3.38(-2.30%) |
Feb 22, 2011 | 152.06 | 152.06 | 146.24 | 147.35 | 77,603 | -5.40(-3.53%) |
Feb 18, 2011 | 155.76 | 156.02 | 151.53 | 152.75 | 79,763 | -2.75(-1.77%) |
Feb 17, 2011 | 156.34 | 156.82 | 154.65 | 155.50 | 443,076 | -12.22(-7.28%) |
Feb 16, 2011 | 166.87 | 169.19 | 166.18 | 167.71 | 13,126 | +0.79(+0.48%) |
Feb 15, 2011 | 163.85 | 167.05 | 163.85 | 166.92 | 9,591 | +2.06(+1.25%) |
Feb 14, 2011 | 164.01 | 166.13 | 164.01 | 164.86 | 9,302 | +0.16(+0.10%) |
Feb 11, 2011 | 166.76 | 167.92 | 164.17 | 164.70 | 15,289 | -3.28(-1.95%) |
Feb 10, 2011 | 165.65 | 169.25 | 164.86 | 167.98 | 23,467 | +1.38(+0.83%) |
Feb 09, 2011 | 170.36 | 170.36 | 164.33 | 166.60 | 11,178 | -3.70(-2.17%) |
Feb 08, 2011 | 172.42 | 172.74 | 167.18 | 170.30 | 8,950 | -1.85(-1.08%) |
Feb 07, 2011 | 170.41 | 173.43 | 169.83 | 172.16 | 12,866 | +1.59(+0.93%) |
Feb 04, 2011 | 168.82 | 170.57 | 164.88 | 170.57 | 14,775 | +0.69(+0.40%) |
Feb 03, 2011 | 171.20 | 171.20 | 165.60 | 169.88 | 11,973 | -1.90(-1.11%) |
Feb 02, 2011 | 171.31 | 172.42 | 169.83 | 171.78 | 14,985 | -0.58(-0.34%) |