Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 147.19 | 147.80 | 146.83 | 147.18 | 769,449 | -0.54(-0.37%) |
Mar 30, 2011 | 148.71 | 149.35 | 147.30 | 147.72 | 1,307,049 | -0.43(-0.29%) |
Mar 29, 2011 | 146.32 | 148.25 | 145.00 | 148.15 | 905,992 | +2.25(+1.54%) |
Mar 28, 2011 | 146.10 | 146.67 | 145.77 | 145.90 | 630,140 | -0.03(-0.02%) |
Mar 25, 2011 | 145.30 | 146.98 | 144.36 | 145.93 | 938,876 | +0.83(+0.57%) |
Mar 24, 2011 | 144.68 | 145.12 | 143.58 | 145.10 | 730,375 | +1.15(+0.80%) |
Mar 23, 2011 | 141.43 | 144.28 | 140.67 | 143.95 | 594,793 | +1.80(+1.27%) |
Mar 22, 2011 | 142.63 | 142.63 | 141.00 | 142.15 | 1,342,134 | -0.75(-0.52%) |
Mar 21, 2011 | 143.38 | 143.83 | 142.54 | 142.90 | 742,974 | +2.66(+1.90%) |
Mar 18, 2011 | 140.91 | 141.98 | 139.83 | 140.24 | 1,146,001 | +1.09(+0.78%) |
Mar 17, 2011 | 140.41 | 142.10 | 138.57 | 139.15 | 968,248 | +1.27(+0.92%) |
Mar 16, 2011 | 141.31 | 141.74 | 136.61 | 137.88 | 1,142,358 | -3.87(-2.73%) |
Mar 15, 2011 | 141.74 | 144.17 | 140.06 | 141.75 | 1,658,871 | -2.42(-1.68%) |
Mar 14, 2011 | 143.96 | 144.80 | 142.80 | 144.17 | 1,039,024 | -1.54(-1.06%) |
Mar 11, 2011 | 139.37 | 146.66 | 139.37 | 145.71 | 1,671,416 | +6.02(+4.31%) |
Mar 10, 2011 | 139.70 | 141.35 | 138.25 | 139.69 | 1,246,024 | -1.91(-1.35%) |
Mar 09, 2011 | 139.60 | 142.50 | 138.49 | 141.60 | 1,390,008 | +2.00(+1.43%) |
Mar 08, 2011 | 136.74 | 140.86 | 136.22 | 139.60 | 976,099 | +3.02(+2.21%) |
Mar 07, 2011 | 139.99 | 140.14 | 136.00 | 136.58 | 756,748 | -2.57(-1.85%) |
Mar 04, 2011 | 141.33 | 141.33 | 137.03 | 139.15 | 772,169 | -2.33(-1.65%) |
Mar 03, 2011 | 139.50 | 142.27 | 139.30 | 141.48 | 664,901 | +3.68(+2.67%) |
Mar 02, 2011 | 137.68 | 139.49 | 136.73 | 137.80 | 1,091,378 | -0.14(-0.10%) |
Mar 01, 2011 | 142.64 | 142.86 | 137.48 | 137.94 | 944,725 | -3.81(-2.69%) |
Feb 28, 2011 | 142.83 | 143.07 | 140.59 | 141.75 | 601,929 | -0.48(-0.34%) |
Feb 25, 2011 | 142.43 | 143.07 | 141.05 | 142.23 | 846,216 | +1.99(+1.42%) |
Feb 24, 2011 | 141.08 | 143.34 | 138.69 | 140.24 | 1,202,249 | -1.33(-0.94%) |
Feb 23, 2011 | 143.71 | 144.08 | 140.03 | 141.57 | 901,925 | -2.21(-1.54%) |
Feb 22, 2011 | 147.50 | 147.69 | 143.24 | 143.78 | 753,075 | -4.85(-3.26%) |
Feb 18, 2011 | 150.08 | 150.08 | 148.33 | 148.63 | 952,054 | -0.47(-0.32%) |
Feb 17, 2011 | 149.95 | 150.42 | 149.03 | 149.10 | 670,458 | -1.51(-1.00%) |
Feb 16, 2011 | 151.26 | 151.88 | 148.40 | 150.61 | 810,939 | -0.43(-0.28%) |
Feb 15, 2011 | 150.17 | 151.91 | 149.43 | 151.04 | 636,590 | -0.21(-0.14%) |
Feb 14, 2011 | 149.35 | 151.96 | 149.05 | 151.25 | 915,453 | +1.96(+1.31%) |
Feb 11, 2011 | 148.33 | 149.99 | 147.85 | 149.29 | 691,396 | -0.20(-0.13%) |
Feb 10, 2011 | 148.87 | 149.94 | 147.68 | 149.49 | 782,452 | +0.27(+0.18%) |
Feb 09, 2011 | 147.60 | 149.46 | 147.32 | 149.22 | 762,533 | +1.45(+0.98%) |
Feb 08, 2011 | 147.69 | 148.00 | 146.62 | 147.77 | 464,584 | +0.38(+0.26%) |
Feb 07, 2011 | 145.07 | 148.68 | 145.07 | 147.39 | 1,142,960 | +2.41(+1.66%) |
Feb 04, 2011 | 142.87 | 145.18 | 142.65 | 144.98 | 927,413 | +2.25(+1.58%) |
Feb 03, 2011 | 142.80 | 143.50 | 141.47 | 142.73 | 522,147 | -0.12(-0.08%) |
Feb 02, 2011 | 142.69 | 143.92 | 142.22 | 142.85 | 824,418 | -1.00(-0.70%) |
Feb 01, 2011 | 144.00 | 144.42 | 143.11 | 143.85 | 736,054 | +0.86(+0.60%) |
Jan 31, 2011 | 141.26 | 143.18 | 141.20 | 142.99 | 741,220 | +2.01(+1.43%) |
Jan 28, 2011 | 144.96 | 145.48 | 140.38 | 140.98 | 785,345 | -3.55(-2.46%) |
Jan 27, 2011 | 144.63 | 146.16 | 144.18 | 144.53 | 1,079,240 | -0.12(-0.08%) |
Jan 26, 2011 | 143.98 | 145.20 | 142.46 | 144.65 | 1,277,888 | +0.86(+0.60%) |
Jan 25, 2011 | 141.83 | 144.00 | 140.00 | 143.79 | 866,323 | +1.62(+1.14%) |
Jan 24, 2011 | 140.81 | 142.26 | 140.12 | 142.17 | 728,109 | +1.41(+1.00%) |
Jan 21, 2011 | 144.85 | 144.93 | 140.55 | 140.76 | 1,252,149 | -2.54(-1.77%) |
Jan 20, 2011 | 144.72 | 145.33 | 142.80 | 143.30 | 1,003,994 | -1.92(-1.32%) |
Jan 19, 2011 | 147.18 | 148.36 | 144.41 | 145.22 | 624,742 | -2.56(-1.73%) |
Jan 18, 2011 | 144.94 | 147.80 | 144.90 | 147.78 | 884,119 | +3.02(+2.09%) |
Jan 14, 2011 | 143.63 | 144.85 | 142.85 | 144.76 | 710,156 | +0.64(+0.44%) |
Jan 13, 2011 | 141.06 | 144.30 | 140.65 | 144.12 | 943,290 | +3.67(+2.61%) |
Jan 12, 2011 | 142.99 | 143.42 | 140.05 | 140.45 | 775,340 | -1.37(-0.97%) |
Jan 11, 2011 | 143.47 | 144.55 | 140.76 | 141.82 | 696,130 | -0.53(-0.37%) |
Jan 10, 2011 | 141.91 | 142.97 | 140.59 | 142.35 | 662,395 | -0.57(-0.40%) |
Jan 07, 2011 | 142.86 | 144.04 | 142.01 | 142.92 | 524,089 | +0.00(+0.00%) |
Jan 06, 2011 | 142.15 | 143.74 | 141.72 | 142.92 | 472,522 | +0.71(+0.50%) |
Jan 05, 2011 | 138.90 | 144.31 | 138.64 | 142.21 | 1,375,402 | +2.54(+1.82%) |
Jan 04, 2011 | 140.80 | 140.80 | 138.19 | 139.67 | 650,992 | -1.17(-0.83%) |