Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 236.72 | 236.72 | 236.72 | 236.72 | 26 | +12.47(+5.56%) |
Feb 23, 2011 | 224.25 | 224.25 | 224.25 | 0 | -12.81(-5.40%) | |
Feb 16, 2011 | 237.06 | 237.06 | 237.06 | 0 | +1.56(+0.66%) | |
Feb 14, 2011 | 235.50 | 235.50 | 235.50 | 0 | +2.50(+1.07%) | |
Feb 11, 2011 | 233.00 | 233.00 | 233.00 | 233.00 | 25 | -2.50(-1.06%) |
Feb 09, 2011 | 235.50 | 235.50 | 235.50 | 0 | -10.15(-4.13%) | |
Feb 07, 2011 | 245.65 | 245.65 | 245.65 | 0 | +8.99(+3.80%) | |
Feb 04, 2011 | 236.66 | 236.66 | 236.66 | 236.66 | 804 | -7.34(-3.01%) |
Feb 03, 2011 | 244.00 | 244.00 | 244.00 | 244.00 | 6 | +9.52(+4.06%) |
Jan 31, 2011 | 234.48 | 234.48 | 234.48 | 0 | -3.52(-1.48%) | |
Jan 28, 2011 | 234.97 | 238.00 | 234.97 | 238.00 | 81 | +1.50(+0.63%) |
Jan 27, 2011 | 231.82 | 236.50 | 231.82 | 236.50 | 56 | +0.51(+0.22%) |
Jan 26, 2011 | 235.00 | 235.99 | 234.00 | 235.99 | 192 | +7.19(+3.14%) |
Jan 24, 2011 | 228.80 | 228.80 | 228.80 | 0 | +0.80(+0.35%) | |
Jan 19, 2011 | 228.00 | 228.00 | 228.00 | 0 | +4.70(+2.10%) | |
Jan 18, 2011 | 223.30 | 223.30 | 223.30 | 223.30 | 20 | -1.20(-0.53%) |
Jan 13, 2011 | 224.50 | 224.50 | 224.50 | 224.50 | 0 | +5.50(+2.51%) |
Jan 12, 2011 | 219.00 | 219.00 | 219.00 | 219.00 | 10 | -4.01(-1.80%) |
Jan 11, 2011 | 223.01 | 223.01 | 223.01 | 223.01 | 299 | +1.01(+0.45%) |
Jan 10, 2011 | 222.00 | 222.00 | 222.00 | 222.00 | 2 | +0.50(+0.23%) |
Jan 07, 2011 | 222.50 | 222.50 | 217.00 | 221.50 | 51 | +5.00(+2.31%) |
Jan 05, 2011 | 216.50 | 216.50 | 216.50 | 0 | +0.50(+0.23%) | |
Jan 04, 2011 | 209.50 | 216.00 | 209.50 | 216.00 | 576 | +11.78(+5.77%) |
Dec 30, 2010 | 204.22 | 204.22 | 204.22 | 0 | -0.28(-0.14%) | |
Dec 29, 2010 | 206.50 | 206.50 | 201.50 | 204.50 | 34 | +6.45(+3.26%) |
Dec 28, 2010 | 198.05 | 198.05 | 198.05 | 198.05 | 45 | -0.45(-0.23%) |
Dec 27, 2010 | 204.33 | 204.33 | 198.50 | 198.50 | 257 | +0.70(+0.35%) |
Dec 21, 2010 | 197.80 | 197.80 | 197.80 | 0 | +4.70(+2.43%) | |
Dec 20, 2010 | 196.50 | 196.50 | 193.10 | 193.10 | 210 | +0.00(+0.00%) |
Dec 17, 2010 | 192.79 | 193.10 | 192.79 | 193.10 | 200 | +1.66(+0.87%) |
Dec 15, 2010 | 191.44 | 191.44 | 191.44 | 0 | -0.81(-0.42%) | |
Dec 14, 2010 | 192.25 | 192.25 | 192.25 | 192.25 | 1,100 | -0.25(-0.13%) |
Dec 13, 2010 | 192.50 | 192.50 | 192.50 | 192.50 | 362 | +0.22(+0.11%) |
Dec 10, 2010 | 195.00 | 195.00 | 192.28 | 192.28 | 1,000 | -3.72(-1.90%) |
Dec 09, 2010 | 197.00 | 197.00 | 196.00 | 196.00 | 1,100 | +0.00(+0.00%) |
Dec 08, 2010 | 195.75 | 200.00 | 195.75 | 196.00 | 2,350 | -10.79(-5.22%) |
Dec 06, 2010 | 206.79 | 206.79 | 206.79 | 0 | +4.07(+2.01%) | |
Dec 03, 2010 | 202.59 | 206.06 | 202.59 | 202.72 | 96 | -0.78(-0.38%) |
Dec 02, 2010 | 202.35 | 203.50 | 202.35 | 203.50 | 154 | +5.00(+2.52%) |
Dec 01, 2010 | 196.75 | 198.50 | 196.75 | 198.50 | 297 | +2.15(+1.09%) |
Nov 29, 2010 | 196.35 | 196.35 | 196.35 | 196.35 | 0 | +0.85(+0.43%) |
Nov 26, 2010 | 195.50 | 195.50 | 195.50 | 195.50 | 24 | -8.49(-4.16%) |
Nov 23, 2010 | 203.99 | 203.99 | 203.99 | 203.99 | 0 | -3.07(-1.48%) |
Nov 19, 2010 | 207.06 | 207.06 | 207.06 | 207.06 | 0 | +0.19(+0.09%) |
Nov 18, 2010 | 206.00 | 206.87 | 206.00 | 206.87 | 52 | +8.14(+4.10%) |
Nov 16, 2010 | 198.73 | 198.73 | 198.73 | 198.73 | 468 | -2.90(-1.44%) |
Nov 15, 2010 | 201.62 | 201.62 | 201.62 | 201.62 | 25 | +3.12(+1.57%) |
Nov 12, 2010 | 203.50 | 203.50 | 198.50 | 198.50 | 48 | -2.25(-1.12%) |
Nov 09, 2010 | 200.75 | 200.75 | 200.75 | 200.75 | 0 | +0.74(+0.37%) |
Nov 08, 2010 | 200.00 | 200.01 | 200.00 | 200.01 | 100 | +8.26(+4.31%) |
Nov 04, 2010 | 191.75 | 191.75 | 191.75 | 0 | -2.23(-1.15%) | |
Nov 03, 2010 | 191.34 | 193.98 | 191.34 | 193.98 | 80 | +3.34(+1.75%) |
Oct 29, 2010 | 190.64 | 190.64 | 190.64 | 0 | +2.64(+1.40%) | |
Oct 27, 2010 | 188.00 | 188.00 | 188.00 | 0 | -4.15(-2.16%) | |
Oct 25, 2010 | 188.75 | 192.15 | 188.75 | 192.15 | 110 | -1.65(-0.85%) |
Oct 14, 2010 | 193.80 | 193.80 | 193.80 | 0 | +1.14(+0.59%) | |
Oct 12, 2010 | 192.66 | 192.66 | 192.66 | 0 | -0.35(-0.18%) | |
Oct 08, 2010 | 193.01 | 193.01 | 193.01 | 0 | -1.99(-1.02%) | |
Oct 06, 2010 | 195.00 | 195.00 | 195.00 | 0 | +0.80(+0.41%) | |
Oct 05, 2010 | 190.01 | 194.20 | 190.01 | 194.20 | 28 | +6.31(+3.36%) |
Oct 01, 2010 | 187.89 | 187.89 | 187.89 | 0 | -0.06(-0.03%) | |
Sep 30, 2010 | 187.95 | 187.95 | 187.95 | 187.95 | 20 | +1.71(+0.92%) |
Sep 29, 2010 | 182.25 | 186.24 | 182.25 | 186.24 | 70 | +4.24(+2.33%) |
Sep 21, 2010 | 182.00 | 182.00 | 182.00 | 0 | +11.25(+6.59%) | |
Sep 16, 2010 | 170.75 | 170.75 | 170.75 | 0 | +4.30(+2.58%) | |
Sep 14, 2010 | 166.45 | 166.45 | 166.45 | 0 | -5.30(-3.09%) | |
Sep 03, 2010 | 171.75 | 171.75 | 171.75 | 0 | +0.25(+0.15%) | |
Sep 02, 2010 | 170.74 | 171.50 | 170.74 | 171.50 | 400 | +2.00(+1.18%) |
Sep 01, 2010 | 169.05 | 169.50 | 169.05 | 169.50 | 108 | +1.50(+0.89%) |
Aug 31, 2010 | 168.00 | 168.00 | 168.00 | 168.00 | 10 | -0.75(-0.44%) |
Aug 30, 2010 | 168.75 | 168.75 | 168.75 | 168.75 | 100 | -0.54(-0.32%) |
Aug 27, 2010 | 170.22 | 171.74 | 169.29 | 169.29 | 657 | +8.34(+5.18%) |
Aug 25, 2010 | 160.95 | 160.95 | 160.95 | 0 | -3.05(-1.86%) | |
Aug 24, 2010 | 168.75 | 168.75 | 164.00 | 164.00 | 251 | -13.02(-7.36%) |
Aug 19, 2010 | 177.02 | 177.02 | 177.02 | 0 | -0.23(-0.13%) | |
Aug 17, 2010 | 177.25 | 177.25 | 177.25 | 0 | +4.25(+2.46%) | |
Aug 12, 2010 | 173.00 | 173.00 | 173.00 | 0 | -2.00(-1.14%) | |
Aug 11, 2010 | 175.00 | 175.00 | 175.00 | 175.00 | 88 | -3.50(-1.96%) |
Aug 05, 2010 | 178.50 | 178.50 | 178.50 | 0 | +6.85(+3.99%) | |
Aug 04, 2010 | 175.50 | 175.50 | 171.65 | 171.65 | 107 | -4.86(-2.75%) |
Aug 03, 2010 | 176.51 | 176.51 | 176.51 | 176.51 | 3 | +1.26(+0.72%) |
Aug 02, 2010 | 175.25 | 175.25 | 175.25 | 175.25 | 60 | +0.75(+0.43%) |
Jul 28, 2010 | 174.50 | 174.50 | 174.50 | 174.50 | 0 | -3.45(-1.94%) |
Jul 26, 2010 | 177.95 | 177.95 | 177.95 | 0 | +3.45(+1.98%) | |
Jul 23, 2010 | 174.00 | 174.50 | 174.00 | 174.50 | 31 | +2.85(+1.66%) |
Jul 22, 2010 | 170.35 | 171.65 | 169.92 | 171.65 | 21 | -4.60(-2.61%) |
Jul 20, 2010 | 176.25 | 176.25 | 176.25 | 0 | -0.30(-0.17%) | |
Jul 16, 2010 | 176.55 | 176.55 | 176.55 | 0 | -3.69(-2.05%) | |
Jul 15, 2010 | 180.24 | 180.24 | 180.24 | 180.24 | 286 | -7.60(-4.05%) |
Jul 14, 2010 | 187.84 | 187.84 | 187.84 | 187.84 | 168 | +5.59(+3.07%) |
Jul 07, 2010 | 182.25 | 182.25 | 182.25 | 182.25 | 0 | +3.90(+2.19%) |
Jul 06, 2010 | 178.35 | 178.35 | 178.35 | 178.35 | 1 | +5.10(+2.94%) |
Jun 30, 2010 | 173.25 | 173.25 | 173.25 | 0 | -4.00(-2.26%) | |
Jun 25, 2010 | 177.25 | 177.25 | 177.25 | 0 | -8.69(-4.68%) | |
Jun 23, 2010 | 185.95 | 185.95 | 185.95 | 0 | -2.60(-1.38%) | |
Jun 22, 2010 | 188.55 | 188.55 | 188.55 | 188.55 | 3 | +2.05(+1.10%) |
Jun 17, 2010 | 186.50 | 186.50 | 186.50 | 0 | +8.25(+4.63%) | |
Jun 14, 2010 | 178.25 | 178.25 | 178.25 | 0 | +1.25(+0.71%) | |
Jun 11, 2010 | 175.00 | 177.00 | 175.00 | 177.00 | 32 | +2.25(+1.29%) |
Jun 08, 2010 | 174.75 | 174.75 | 174.75 | 174.75 | 0 | -5.25(-2.92%) |
Jun 07, 2010 | 180.00 | 180.00 | 180.00 | 180.00 | 50 | -4.72(-2.56%) |
Jun 04, 2010 | 189.50 | 189.50 | 184.72 | 184.72 | 37 | -6.28(-3.29%) |
Jun 01, 2010 | 191.00 | 191.00 | 191.00 | 0 | -4.29(-2.20%) | |
May 27, 2010 | 195.29 | 195.29 | 195.29 | 195.29 | 0 | +10.15(+5.48%) |
May 25, 2010 | 185.14 | 185.14 | 185.14 | 187 | -7.06(-3.67%) | |
May 24, 2010 | 192.20 | 192.20 | 192.20 | 192.20 | 40 | -5.80(-2.93%) |
May 21, 2010 | 198.00 | 198.00 | 198.00 | 198.00 | 360 | +4.50(+2.33%) |
May 20, 2010 | 200.00 | 200.00 | 193.50 | 193.50 | 131 | -7.50(-3.73%) |
May 19, 2010 | 201.00 | 201.00 | 201.00 | 201.00 | 15 | +0.00(+0.00%) |
May 18, 2010 | 201.54 | 201.54 | 201.00 | 201.00 | 197 | +0.43(+0.21%) |
May 17, 2010 | 206.00 | 206.00 | 200.57 | 200.57 | 14 | -4.22(-2.06%) |
May 14, 2010 | 210.14 | 210.14 | 204.79 | 204.79 | 221 | -7.21(-3.40%) |
May 13, 2010 | 216.00 | 216.00 | 212.00 | 212.00 | 49 | -3.40(-1.58%) |
May 12, 2010 | 215.00 | 215.40 | 215.00 | 215.40 | 86 | +0.09(+0.04%) |
May 11, 2010 | 213.50 | 215.31 | 213.50 | 215.31 | 705 | -4.69(-2.13%) |
May 10, 2010 | 218.00 | 220.00 | 218.00 | 220.00 | 156 | +7.00(+3.29%) |
May 07, 2010 | 213.00 | 213.00 | 213.00 | 213.00 | 54 | +5.35(+2.58%) |
May 06, 2010 | 220.50 | 220.50 | 207.65 | 207.65 | 265 | -19.35(-8.52%) |
May 05, 2010 | 227.00 | 227.00 | 227.00 | 227.00 | 1 | +0.71(+0.31%) |
Apr 30, 2010 | 226.29 | 226.29 | 226.29 | 226.29 | 0 | +1.29(+0.57%) |
Apr 29, 2010 | 222.65 | 225.00 | 222.65 | 225.00 | 78 | +1.10(+0.49%) |
Apr 28, 2010 | 223.90 | 223.90 | 223.90 | 223.90 | 75 | -1.25(-0.56%) |
Apr 27, 2010 | 231.50 | 231.50 | 225.15 | 225.15 | 130 | -1.06(-0.47%) |
Apr 26, 2010 | 226.24 | 226.24 | 226.21 | 226.21 | 100 | +7.18(+3.28%) |
Apr 23, 2010 | 218.62 | 219.03 | 218.62 | 219.03 | 75 | -2.51(-1.13%) |
Apr 19, 2010 | 221.54 | 221.54 | 221.54 | 221.54 | 0 | -0.51(-0.23%) |
Apr 16, 2010 | 222.05 | 222.05 | 222.05 | 222.05 | 1 | -1.31(-0.59%) |
Apr 15, 2010 | 223.36 | 223.36 | 223.36 | 223.36 | 5 | -2.64(-1.17%) |
Apr 14, 2010 | 224.72 | 226.00 | 224.72 | 226.00 | 175 | +6.43(+2.93%) |
Apr 12, 2010 | 219.57 | 219.57 | 219.57 | 219.57 | 0 | -2.59(-1.17%) |
Apr 09, 2010 | 221.25 | 222.16 | 221.14 | 222.16 | 208 | -1.37(-0.61%) |
Apr 07, 2010 | 223.53 | 223.53 | 223.53 | 223.53 | 0 | -3.53(-1.55%) |
Apr 05, 2010 | 227.06 | 227.06 | 227.06 | 227.06 | 0 | +2.17(+0.96%) |
Apr 01, 2010 | 224.89 | 224.89 | 224.89 | 0 | +4.89(+2.22%) | |
Mar 31, 2010 | 219.61 | 220.00 | 218.40 | 220.00 | 665 | -3.87(-1.73%) |
Mar 30, 2010 | 223.87 | 223.87 | 223.87 | 223.87 | 56 | +5.87(+2.69%) |
Mar 25, 2010 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | -5.50(-2.46%) |
Mar 23, 2010 | 223.50 | 223.50 | 223.50 | 223.50 | 0 | -2.50(-1.11%) |
Mar 22, 2010 | 224.95 | 226.00 | 221.00 | 226.00 | 1,415 | +2.25(+1.01%) |
Mar 19, 2010 | 223.95 | 223.95 | 223.75 | 223.75 | 133 | -3.44(-1.51%) |
Mar 18, 2010 | 232.20 | 232.20 | 227.19 | 227.19 | 1,534 | -14.46(-5.98%) |
Mar 17, 2010 | 241.65 | 241.65 | 241.65 | 241.65 | 25 | -2.35(-0.96%) |
Mar 16, 2010 | 242.00 | 244.00 | 239.50 | 244.00 | 225 | +8.70(+3.70%) |
Mar 12, 2010 | 235.30 | 235.30 | 235.30 | 235.30 | 0 | +8.80(+3.89%) |
Mar 10, 2010 | 226.50 | 226.50 | 226.50 | 226.50 | 0 | -4.50(-1.95%) |
Mar 09, 2010 | 231.00 | 231.00 | 231.00 | 231.00 | 7 | +11.00(+5.00%) |
Mar 05, 2010 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | -0.51(-0.23%) |
Mar 04, 2010 | 215.02 | 220.75 | 215.02 | 220.51 | 474 | -1.99(-0.89%) |