Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 220.00 | 223.90 | 212.70 | 219.80 | 145,448 | +2.20(+1.01%) |
Mar 30, 2011 | 217.60 | 221.30 | 199.90 | 217.60 | 359,260 | +24.70(+12.80%) |
Mar 29, 2011 | 190.50 | 193.60 | 187.50 | 192.90 | 42,776 | +2.60(+1.37%) |
Mar 28, 2011 | 188.70 | 191.50 | 187.60 | 190.30 | 72,491 | +3.10(+1.66%) |
Mar 25, 2011 | 189.00 | 189.50 | 186.60 | 187.20 | 21,760 | -1.00(-0.53%) |
Mar 24, 2011 | 191.20 | 191.60 | 185.60 | 188.20 | 47,034 | -1.70(-0.90%) |
Mar 23, 2011 | 189.20 | 191.70 | 182.50 | 189.90 | 79,304 | +1.20(+0.64%) |
Mar 22, 2011 | 187.00 | 192.50 | 185.70 | 188.70 | 76,130 | +2.10(+1.13%) |
Mar 21, 2011 | 187.05 | 189.80 | 182.20 | 186.60 | 74,389 | +6.10(+3.38%) |
Mar 18, 2011 | 178.80 | 180.80 | 174.10 | 180.50 | 60,726 | +3.50(+1.98%) |
Mar 17, 2011 | 173.60 | 178.50 | 172.80 | 177.00 | 86,568 | +7.30(+4.30%) |
Mar 16, 2011 | 170.10 | 175.50 | 168.70 | 169.70 | 105,414 | +1.30(+0.77%) |
Mar 15, 2011 | 165.80 | 169.40 | 161.90 | 168.40 | 57,196 | +0.40(+0.24%) |
Mar 14, 2011 | 173.20 | 173.20 | 165.00 | 168.00 | 58,482 | -4.50(-2.61%) |
Mar 11, 2011 | 170.00 | 176.30 | 166.60 | 172.50 | 92,716 | +1.80(+1.05%) |
Mar 10, 2011 | 175.10 | 175.20 | 170.10 | 170.70 | 67,074 | -6.10(-3.45%) |
Mar 09, 2011 | 178.50 | 179.00 | 176.00 | 176.80 | 43,566 | -1.20(-0.67%) |
Mar 08, 2011 | 179.70 | 179.70 | 175.70 | 178.00 | 46,409 | -0.40(-0.22%) |
Mar 07, 2011 | 184.90 | 184.90 | 176.60 | 178.40 | 46,765 | -4.10(-2.25%) |
Mar 04, 2011 | 184.50 | 184.50 | 180.20 | 182.50 | 40,796 | -0.60(-0.33%) |
Mar 03, 2011 | 186.40 | 186.50 | 181.80 | 183.10 | 42,660 | -0.70(-0.38%) |
Mar 02, 2011 | 180.90 | 185.46 | 179.90 | 183.80 | 58,987 | +3.90(+2.17%) |
Mar 01, 2011 | 184.70 | 187.50 | 179.10 | 179.90 | 85,178 | -3.80(-2.07%) |
Feb 28, 2011 | 189.90 | 190.00 | 179.10 | 183.70 | 88,009 | -3.50(-1.87%) |
Feb 25, 2011 | 183.50 | 188.00 | 182.10 | 187.20 | 122,741 | +5.60(+3.08%) |
Feb 24, 2011 | 179.60 | 185.20 | 178.00 | 181.60 | 166,538 | +7.70(+4.43%) |
Feb 23, 2011 | 167.40 | 177.80 | 166.40 | 173.90 | 157,425 | +9.30(+5.65%) |
Feb 22, 2011 | 174.70 | 174.70 | 163.60 | 164.60 | 149,848 | +1.00(+0.61%) |
Feb 18, 2011 | 158.00 | 166.79 | 156.00 | 163.60 | 173,064 | +5.70(+3.61%) |
Feb 17, 2011 | 158.50 | 158.50 | 156.20 | 157.90 | 52,854 | +2.40(+1.54%) |
Feb 16, 2011 | 156.10 | 157.10 | 154.00 | 155.50 | 29,979 | +0.70(+0.45%) |
Feb 15, 2011 | 157.20 | 157.50 | 153.50 | 154.80 | 39,158 | -1.80(-1.15%) |
Feb 14, 2011 | 153.90 | 159.00 | 152.50 | 156.60 | 91,619 | +5.60(+3.71%) |
Feb 11, 2011 | 149.80 | 153.00 | 148.40 | 151.00 | 63,786 | +0.80(+0.53%) |
Feb 10, 2011 | 143.10 | 150.30 | 142.50 | 150.20 | 94,158 | +5.00(+3.44%) |
Feb 09, 2011 | 150.30 | 153.80 | 142.50 | 145.20 | 264,680 | -11.90(-7.57%) |
Feb 08, 2011 | 157.90 | 158.50 | 154.80 | 157.10 | 51,376 | -0.60(-0.38%) |
Feb 07, 2011 | 155.80 | 158.10 | 155.00 | 157.70 | 31,764 | +2.50(+1.61%) |
Feb 04, 2011 | 158.90 | 159.00 | 154.60 | 155.20 | 58,160 | -3.10(-1.96%) |
Feb 03, 2011 | 156.70 | 158.70 | 154.90 | 158.30 | 53,017 | +1.50(+0.96%) |
Feb 02, 2011 | 164.30 | 165.10 | 154.90 | 156.80 | 73,038 | -6.50(-3.98%) |
Feb 01, 2011 | 157.80 | 166.00 | 157.50 | 163.30 | 64,592 | +5.60(+3.55%) |
Jan 31, 2011 | 155.70 | 158.80 | 154.80 | 157.70 | 41,445 | +2.20(+1.41%) |
Jan 28, 2011 | 157.30 | 158.70 | 154.40 | 155.50 | 51,224 | -1.60(-1.02%) |
Jan 27, 2011 | 162.00 | 162.20 | 157.10 | 157.10 | 44,365 | -4.60(-2.84%) |
Jan 26, 2011 | 158.50 | 162.69 | 155.60 | 161.70 | 110,621 | +4.10(+2.60%) |
Jan 25, 2011 | 155.60 | 158.30 | 155.60 | 157.60 | 66,353 | +1.20(+0.77%) |
Jan 24, 2011 | 155.50 | 159.90 | 151.50 | 156.40 | 73,866 | +0.90(+0.58%) |
Jan 21, 2011 | 159.40 | 165.89 | 153.70 | 155.50 | 133,164 | -0.30(-0.19%) |
Jan 20, 2011 | 159.00 | 159.00 | 153.70 | 155.80 | 95,395 | -4.40(-2.75%) |
Jan 19, 2011 | 172.30 | 173.50 | 160.00 | 160.20 | 140,680 | -12.30(-7.13%) |
Jan 18, 2011 | 176.00 | 176.50 | 172.20 | 172.50 | 83,988 | -4.20(-2.38%) |
Jan 14, 2011 | 181.60 | 182.30 | 176.60 | 176.70 | 67,623 | -4.90(-2.70%) |
Jan 13, 2011 | 186.30 | 186.70 | 180.00 | 181.60 | 48,841 | -5.30(-2.84%) |
Jan 12, 2011 | 189.40 | 190.80 | 186.10 | 186.90 | 19,570 | -1.30(-0.69%) |
Jan 11, 2011 | 186.20 | 189.50 | 186.20 | 188.20 | 26,735 | +2.90(+1.57%) |
Jan 10, 2011 | 184.30 | 186.80 | 184.00 | 185.30 | 14,821 | -0.50(-0.27%) |
Jan 07, 2011 | 188.20 | 189.30 | 183.00 | 185.80 | 30,640 | -2.40(-1.28%) |
Jan 06, 2011 | 193.70 | 194.36 | 187.00 | 188.20 | 33,022 | -6.10(-3.14%) |
Jan 05, 2011 | 190.00 | 197.70 | 189.30 | 194.30 | 38,580 | +3.50(+1.83%) |
Jan 04, 2011 | 190.10 | 192.00 | 188.70 | 190.80 | 40,367 | +1.40(+0.74%) |