Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 123.24 | 125.34 | 123.19 | 124.19 | 4,237,330 | -0.37(-0.30%) |
Mar 30, 2011 | 124.53 | 125.62 | 123.31 | 124.56 | 3,789,418 | +0.47(+0.38%) |
Mar 29, 2011 | 122.63 | 124.27 | 121.79 | 124.09 | 4,818,507 | +1.57(+1.28%) |
Mar 28, 2011 | 123.88 | 124.73 | 122.48 | 122.52 | 4,708,805 | -1.17(-0.95%) |
Mar 25, 2011 | 125.69 | 125.69 | 123.49 | 123.70 | 5,135,995 | -1.52(-1.21%) |
Mar 24, 2011 | 125.56 | 125.68 | 124.37 | 125.22 | 3,491,814 | +0.30(+0.24%) |
Mar 23, 2011 | 125.30 | 125.47 | 123.91 | 124.92 | 4,601,748 | -0.99(-0.78%) |
Mar 22, 2011 | 125.79 | 127.02 | 125.38 | 125.91 | 4,521,169 | +0.45(+0.36%) |
Mar 21, 2011 | 125.87 | 126.10 | 125.21 | 125.45 | 5,955,549 | +0.19(+0.16%) |
Mar 18, 2011 | 122.63 | 125.48 | 121.56 | 125.26 | 12,991,429 | +3.30(+2.70%) |
Mar 17, 2011 | 122.10 | 122.43 | 120.55 | 121.96 | 6,761,714 | +0.95(+0.79%) |
Mar 16, 2011 | 123.12 | 123.13 | 120.01 | 121.00 | 9,229,778 | -2.13(-1.73%) |
Mar 15, 2011 | 122.63 | 123.76 | 122.30 | 123.14 | 6,702,687 | -0.92(-0.74%) |
Mar 14, 2011 | 125.24 | 125.68 | 123.74 | 124.06 | 5,590,203 | -1.76(-1.40%) |
Mar 11, 2011 | 125.17 | 126.50 | 125.16 | 125.82 | 3,684,709 | +0.32(+0.26%) |
Mar 10, 2011 | 125.91 | 126.07 | 125.28 | 125.50 | 5,828,578 | -1.63(-1.28%) |
Mar 09, 2011 | 126.74 | 128.20 | 126.53 | 127.13 | 5,269,005 | +0.82(+0.65%) |
Mar 08, 2011 | 124.84 | 126.68 | 124.54 | 126.31 | 6,188,905 | +1.68(+1.35%) |
Mar 07, 2011 | 126.39 | 126.73 | 124.11 | 124.62 | 8,945,549 | -1.45(-1.15%) |
Mar 04, 2011 | 127.54 | 127.64 | 125.57 | 126.07 | 9,976,776 | -2.73(-2.12%) |
Mar 03, 2011 | 127.41 | 129.34 | 127.39 | 128.80 | 5,851,381 | +2.19(+1.73%) |
Mar 02, 2011 | 126.53 | 127.90 | 126.16 | 126.61 | 5,948,983 | +0.30(+0.24%) |
Mar 01, 2011 | 128.07 | 128.80 | 126.31 | 126.31 | 8,959,081 | -1.94(-1.51%) |
Feb 28, 2011 | 129.62 | 130.18 | 127.72 | 128.26 | 5,408,532 | -0.77(-0.59%) |
Feb 25, 2011 | 128.19 | 129.62 | 127.77 | 129.02 | 5,934,031 | +1.31(+1.03%) |
Feb 24, 2011 | 126.74 | 128.07 | 126.05 | 127.71 | 5,917,931 | +0.27(+0.21%) |
Feb 23, 2011 | 127.08 | 128.77 | 126.41 | 127.44 | 5,836,923 | +0.12(+0.09%) |
Feb 22, 2011 | 129.45 | 129.50 | 126.86 | 127.32 | 6,972,080 | -3.99(-3.03%) |
Feb 18, 2011 | 130.52 | 131.51 | 130.38 | 131.31 | 4,771,275 | +0.69(+0.53%) |
Feb 17, 2011 | 131.69 | 131.81 | 130.49 | 130.62 | 5,692,484 | -1.29(-0.98%) |
Feb 16, 2011 | 131.71 | 132.76 | 131.27 | 131.91 | 5,898,619 | +0.70(+0.54%) |
Feb 15, 2011 | 130.74 | 131.62 | 130.35 | 131.20 | 5,152,193 | +0.31(+0.23%) |
Feb 14, 2011 | 129.83 | 131.12 | 129.33 | 130.90 | 4,541,501 | +0.67(+0.52%) |
Feb 11, 2011 | 129.01 | 131.03 | 128.78 | 130.23 | 5,453,009 | +0.62(+0.48%) |
Feb 10, 2011 | 129.05 | 130.22 | 128.68 | 129.60 | 5,459,714 | -0.12(-0.09%) |
Feb 09, 2011 | 131.45 | 131.45 | 128.66 | 129.72 | 7,254,804 | -1.98(-1.51%) |
Feb 08, 2011 | 130.51 | 131.84 | 129.91 | 131.70 | 6,040,803 | +1.11(+0.85%) |
Feb 07, 2011 | 128.76 | 131.35 | 128.62 | 130.59 | 6,450,103 | +1.80(+1.40%) |
Feb 04, 2011 | 128.84 | 128.91 | 127.18 | 128.80 | 4,294,580 | +0.15(+0.12%) |
Feb 03, 2011 | 128.92 | 128.92 | 126.46 | 128.65 | 6,029,814 | -0.32(-0.25%) |
Feb 02, 2011 | 129.05 | 130.21 | 128.30 | 128.97 | 3,822,873 | -0.22(-0.17%) |
Feb 01, 2011 | 128.04 | 129.91 | 127.84 | 129.19 | 5,299,722 | +1.34(+1.04%) |
Jan 31, 2011 | 126.10 | 127.93 | 125.98 | 127.85 | 4,857,511 | +1.45(+1.14%) |
Jan 28, 2011 | 128.27 | 129.00 | 126.13 | 126.41 | 5,844,458 | -1.77(-1.38%) |
Jan 27, 2011 | 125.91 | 128.34 | 125.89 | 128.17 | 7,727,747 | +2.12(+1.69%) |
Jan 26, 2011 | 126.35 | 127.24 | 125.83 | 126.05 | 8,624,930 | -0.52(-0.41%) |
Jan 25, 2011 | 127.41 | 128.76 | 125.12 | 126.57 | 14,375,385 | -3.38(-2.60%) |
Jan 24, 2011 | 129.70 | 130.54 | 129.51 | 129.94 | 5,926,195 | +0.08(+0.06%) |
Jan 21, 2011 | 129.62 | 132.21 | 129.02 | 129.87 | 7,523,199 | +0.40(+0.31%) |
Jan 20, 2011 | 130.14 | 130.54 | 128.16 | 129.47 | 11,413,884 | -0.63(-0.48%) |
Jan 19, 2011 | 132.41 | 134.00 | 129.60 | 130.09 | 17,101,946 | -6.40(-4.69%) |
Jan 18, 2011 | 136.55 | 137.01 | 135.22 | 136.49 | 6,374,680 | -0.25(-0.18%) |
Jan 14, 2011 | 133.77 | 136.74 | 133.77 | 136.74 | 7,531,493 | +2.68(+2.00%) |
Jan 13, 2011 | 134.43 | 134.87 | 133.62 | 134.06 | 4,074,432 | -0.08(-0.06%) |
Jan 12, 2011 | 132.36 | 134.64 | 132.20 | 134.14 | 7,157,606 | +1.80(+1.36%) |
Jan 11, 2011 | 133.23 | 133.95 | 131.52 | 132.34 | 5,847,331 | -0.31(-0.24%) |
Jan 10, 2011 | 132.84 | 133.84 | 132.21 | 132.65 | 4,679,662 | -0.73(-0.54%) |
Jan 07, 2011 | 134.95 | 135.09 | 132.34 | 133.38 | 6,293,258 | -1.39(-1.03%) |
Jan 06, 2011 | 136.36 | 136.42 | 134.38 | 134.77 | 6,878,906 | -1.19(-0.88%) |
Jan 05, 2011 | 134.44 | 136.34 | 134.40 | 135.96 | 5,302,529 | +0.72(+0.53%) |
Jan 04, 2011 | 135.86 | 135.96 | 134.40 | 135.24 | 4,268,668 | +0.02(+0.02%) |