Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 167.30 | 167.30 | 166.75 | 166.75 | 46 | +1.45(+0.88%) |
May 23, 2011 | 165.70 | 165.72 | 165.30 | 165.30 | 21,200 | -4.25(-2.51%) |
May 20, 2011 | 170.05 | 170.05 | 169.55 | 169.55 | 20 | -0.45(-0.26%) |
May 19, 2011 | 170.00 | 170.00 | 170.00 | 170.00 | 110 | +1.75(+1.04%) |
May 17, 2011 | 168.25 | 168.25 | 168.25 | 0 | -1.70(-1.00%) | |
May 16, 2011 | 169.95 | 170.60 | 169.95 | 169.95 | 310 | +3.54(+2.13%) |
May 13, 2011 | 169.20 | 169.25 | 166.41 | 166.41 | 125,271 | -1.34(-0.80%) |
May 12, 2011 | 167.45 | 167.75 | 167.45 | 167.75 | 838 | +1.75(+1.05%) |
May 11, 2011 | 166.69 | 167.05 | 166.00 | 166.00 | 195 | +0.95(+0.58%) |
May 10, 2011 | 165.36 | 165.36 | 165.05 | 165.05 | 157 | +0.80(+0.49%) |
May 09, 2011 | 164.25 | 164.25 | 164.25 | 164.25 | 1,000 | -2.05(-1.23%) |
May 06, 2011 | 165.34 | 166.30 | 165.25 | 166.30 | 1,447 | +3.05(+1.87%) |
May 05, 2011 | 163.25 | 163.25 | 163.25 | 163.25 | 30 | -2.50(-1.51%) |
May 04, 2011 | 166.35 | 166.35 | 165.50 | 165.75 | 1,140 | -0.75(-0.45%) |
May 03, 2011 | 166.05 | 166.50 | 166.05 | 166.50 | 1,021 | +2.00(+1.22%) |
May 02, 2011 | 164.35 | 164.50 | 163.75 | 164.50 | 175 | +1.98(+1.22%) |
Apr 29, 2011 | 161.03 | 162.80 | 161.03 | 162.52 | 176,937 | +3.77(+2.37%) |
Apr 28, 2011 | 158.50 | 158.75 | 158.50 | 158.75 | 227 | +3.75(+2.42%) |
Apr 26, 2011 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | +0.65(+0.42%) |
Apr 25, 2011 | 154.75 | 154.75 | 154.35 | 154.35 | 420 | -0.60(-0.39%) |
Apr 21, 2011 | 154.95 | 154.95 | 154.95 | 154.95 | 200 | +2.45(+1.61%) |
Apr 20, 2011 | 152.19 | 152.50 | 152.19 | 152.50 | 595 | +4.10(+2.76%) |
Apr 19, 2011 | 148.40 | 148.40 | 148.40 | 148.40 | 3,750 | +1.30(+0.88%) |
Apr 18, 2011 | 146.95 | 147.10 | 146.95 | 147.10 | 170 | -1.70(-1.14%) |
Apr 15, 2011 | 148.80 | 148.80 | 148.80 | 148.80 | 1,023 | +0.55(+0.37%) |
Apr 14, 2011 | 147.55 | 148.25 | 147.55 | 148.25 | 318 | +0.05(+0.03%) |
Apr 13, 2011 | 148.04 | 148.58 | 148.04 | 148.20 | 8,549 | -0.41(-0.28%) |
Apr 12, 2011 | 148.61 | 148.61 | 148.61 | 148.61 | 100 | +0.56(+0.38%) |
Apr 11, 2011 | 148.05 | 148.05 | 148.05 | 148.05 | 50 | +1.60(+1.09%) |
Apr 08, 2011 | 146.45 | 146.45 | 146.45 | 146.45 | 100 | +0.45(+0.31%) |
Apr 07, 2011 | 145.80 | 146.35 | 145.75 | 146.00 | 1,830 | +0.60(+0.41%) |
Apr 06, 2011 | 145.20 | 145.40 | 144.35 | 145.40 | 7,207 | +3.37(+2.37%) |
Apr 05, 2011 | 143.25 | 144.00 | 142.03 | 142.03 | 1,628 | -1.92(-1.33%) |
Apr 04, 2011 | 145.00 | 145.50 | 143.95 | 143.95 | 903 | +0.90(+0.63%) |
Apr 01, 2011 | 143.05 | 143.05 | 143.05 | 143.05 | 100 | -0.65(-0.45%) |
Mar 31, 2011 | 143.25 | 143.70 | 143.25 | 143.70 | 2,000 | +0.70(+0.49%) |
Mar 30, 2011 | 143.00 | 143.00 | 143.00 | 143.00 | 788 | +1.10(+0.78%) |
Mar 28, 2011 | 141.90 | 141.90 | 141.90 | 141.90 | 0 | -0.55(-0.39%) |
Mar 25, 2011 | 142.70 | 142.70 | 142.35 | 142.45 | 395 | -0.90(-0.63%) |
Mar 24, 2011 | 143.53 | 143.53 | 143.35 | 143.35 | 202 | +0.85(+0.60%) |
Mar 23, 2011 | 142.50 | 142.50 | 142.50 | 142.50 | 94 | +0.70(+0.49%) |
Mar 22, 2011 | 141.75 | 142.00 | 141.75 | 141.80 | 1,300 | +2.00(+1.43%) |
Mar 21, 2011 | 139.85 | 139.85 | 139.80 | 139.80 | 681 | +0.50(+0.36%) |
Mar 18, 2011 | 138.90 | 139.30 | 138.90 | 139.30 | 836 | +0.35(+0.25%) |
Mar 17, 2011 | 138.95 | 138.95 | 138.95 | 138.95 | 68,612 | +1.85(+1.35%) |
Mar 16, 2011 | 136.30 | 139.24 | 136.30 | 137.10 | 1,160 | -1.60(-1.15%) |
Mar 15, 2011 | 141.00 | 141.00 | 137.50 | 138.70 | 1,610 | -2.55(-1.81%) |
Mar 14, 2011 | 141.60 | 141.60 | 141.10 | 141.25 | 2,630 | -0.25(-0.18%) |
Mar 11, 2011 | 141.45 | 141.50 | 141.45 | 141.50 | 62,998 | -1.65(-1.15%) |
Mar 10, 2011 | 143.15 | 143.15 | 143.15 | 143.15 | 170 | +0.80(+0.56%) |
Mar 09, 2011 | 142.94 | 142.94 | 141.80 | 142.35 | 87,950 | +1.10(+0.78%) |
Mar 08, 2011 | 141.57 | 141.62 | 141.25 | 141.25 | 738 | -0.38(-0.27%) |
Mar 07, 2011 | 141.63 | 141.63 | 141.63 | 141.63 | 782 | -1.62(-1.13%) |
Mar 04, 2011 | 143.25 | 143.25 | 143.25 | 143.25 | 25 | -1.55(-1.07%) |
Mar 03, 2011 | 144.80 | 144.80 | 144.80 | 144.80 | 25,000 | -4.20(-2.82%) |
Mar 02, 2011 | 149.00 | 149.00 | 149.00 | 149.00 | 1 | -0.75(-0.50%) |