Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 164.70 | 165.45 | 162.90 | 165.30 | 43,295 | +0.45(+0.27%) |
Mar 30, 2011 | 164.85 | 164.85 | 164.85 | 164.85 | 102,574 | +4.80(+3.00%) |
Mar 29, 2011 | 155.25 | 160.20 | 154.50 | 160.05 | 76,494 | +5.10(+3.29%) |
Mar 28, 2011 | 157.05 | 157.65 | 154.50 | 154.95 | 44,043 | -2.10(-1.34%) |
Mar 25, 2011 | 158.85 | 159.30 | 156.90 | 157.05 | 31,709 | -1.05(-0.66%) |
Mar 24, 2011 | 159.00 | 160.05 | 157.35 | 158.10 | 20,108 | -0.90(-0.57%) |
Mar 23, 2011 | 158.85 | 159.00 | 156.75 | 159.00 | 35,506 | -0.45(-0.28%) |
Mar 22, 2011 | 161.10 | 161.10 | 159.30 | 159.45 | 10,182 | -1.20(-0.75%) |
Mar 21, 2011 | 160.50 | 160.80 | 160.05 | 160.65 | 17,405 | +0.15(+0.09%) |
Mar 18, 2011 | 158.25 | 160.50 | 156.90 | 160.50 | 32,488 | +3.45(+2.20%) |
Mar 17, 2011 | 159.15 | 159.30 | 156.45 | 157.05 | 25,042 | -0.60(-0.38%) |
Mar 16, 2011 | 156.75 | 159.75 | 155.40 | 157.65 | 44,915 | +1.35(+0.86%) |
Mar 15, 2011 | 155.85 | 157.80 | 155.25 | 156.30 | 20,796 | -1.50(-0.95%) |
Mar 14, 2011 | 158.40 | 159.90 | 156.90 | 157.80 | 26,808 | -1.50(-0.94%) |
Mar 11, 2011 | 156.45 | 160.20 | 156.45 | 159.30 | 30,846 | +1.50(+0.95%) |
Mar 10, 2011 | 160.50 | 160.80 | 157.80 | 157.80 | 33,491 | -3.75(-2.32%) |
Mar 09, 2011 | 161.10 | 162.45 | 160.05 | 161.55 | 58,307 | +0.90(+0.56%) |
Mar 08, 2011 | 159.60 | 162.00 | 158.25 | 160.65 | 38,618 | +1.50(+0.94%) |
Mar 07, 2011 | 157.65 | 162.45 | 155.70 | 159.15 | 59,591 | +3.15(+2.02%) |
Mar 04, 2011 | 157.35 | 157.95 | 153.45 | 156.00 | 42,469 | -1.80(-1.14%) |
Mar 03, 2011 | 156.30 | 158.40 | 155.55 | 157.80 | 23,099 | +3.00(+1.94%) |
Mar 02, 2011 | 155.10 | 156.75 | 153.90 | 154.80 | 28,870 | -0.90(-0.58%) |
Mar 01, 2011 | 158.55 | 158.70 | 154.80 | 155.70 | 44,513 | -3.00(-1.89%) |
Feb 28, 2011 | 162.90 | 162.90 | 158.25 | 158.70 | 41,125 | -3.15(-1.95%) |
Feb 25, 2011 | 160.80 | 162.60 | 159.45 | 161.85 | 35,072 | +0.90(+0.56%) |
Feb 24, 2011 | 159.90 | 164.40 | 159.15 | 160.95 | 101,804 | +0.45(+0.28%) |
Feb 23, 2011 | 164.10 | 164.10 | 159.75 | 160.50 | 70,037 | -3.75(-2.28%) |
Feb 22, 2011 | 163.80 | 166.05 | 163.20 | 164.25 | 34,019 | -1.35(-0.82%) |
Feb 18, 2011 | 164.10 | 165.90 | 163.95 | 165.60 | 40,557 | +1.65(+1.01%) |
Feb 17, 2011 | 161.40 | 163.95 | 160.50 | 163.95 | 45,639 | +1.65(+1.02%) |
Feb 16, 2011 | 161.25 | 162.90 | 160.65 | 162.30 | 37,755 | +1.95(+1.22%) |
Feb 15, 2011 | 161.25 | 161.70 | 159.45 | 160.35 | 14,306 | -1.50(-0.93%) |
Feb 14, 2011 | 160.80 | 162.75 | 160.80 | 161.85 | 7,538 | +0.75(+0.47%) |
Feb 11, 2011 | 158.70 | 161.10 | 158.25 | 161.10 | 17,383 | +2.55(+1.61%) |
Feb 10, 2011 | 159.75 | 160.35 | 158.25 | 158.55 | 31,504 | -2.40(-1.49%) |
Feb 09, 2011 | 162.60 | 163.05 | 160.65 | 160.95 | 16,327 | -3.45(-2.10%) |
Feb 08, 2011 | 158.85 | 164.40 | 157.50 | 164.40 | 50,814 | +5.70(+3.59%) |
Feb 07, 2011 | 155.40 | 158.85 | 154.80 | 158.70 | 23,178 | +3.00(+1.93%) |
Feb 04, 2011 | 154.80 | 155.70 | 152.85 | 155.70 | 24,020 | +1.05(+0.68%) |
Feb 03, 2011 | 152.85 | 154.65 | 150.90 | 154.65 | 29,329 | +1.20(+0.78%) |
Feb 02, 2011 | 153.15 | 154.80 | 152.25 | 153.45 | 35,053 | -0.45(-0.29%) |
Feb 01, 2011 | 151.80 | 154.98 | 150.45 | 153.90 | 46,388 | +2.40(+1.58%) |
Jan 31, 2011 | 152.40 | 152.70 | 149.70 | 151.50 | 41,847 | +0.30(+0.20%) |
Jan 28, 2011 | 153.75 | 154.49 | 150.15 | 151.20 | 36,707 | -3.15(-2.04%) |
Jan 27, 2011 | 155.70 | 156.00 | 154.20 | 154.35 | 19,286 | -0.60(-0.39%) |
Jan 26, 2011 | 153.30 | 156.00 | 153.30 | 154.95 | 60,379 | +2.40(+1.57%) |
Jan 25, 2011 | 152.55 | 154.65 | 151.35 | 152.55 | 39,996 | -1.05(-0.68%) |
Jan 24, 2011 | 153.30 | 155.10 | 152.70 | 153.60 | 21,685 | +0.15(+0.10%) |
Jan 21, 2011 | 155.25 | 155.25 | 153.15 | 153.45 | 26,258 | -0.75(-0.49%) |
Jan 20, 2011 | 153.15 | 155.85 | 152.70 | 154.20 | 43,745 | +0.30(+0.19%) |
Jan 19, 2011 | 158.10 | 158.10 | 153.45 | 153.90 | 44,577 | -4.35(-2.75%) |
Jan 18, 2011 | 158.40 | 158.70 | 156.30 | 158.25 | 73,988 | -1.05(-0.66%) |
Jan 14, 2011 | 156.45 | 159.30 | 154.95 | 159.30 | 41,084 | +3.00(+1.92%) |
Jan 13, 2011 | 151.80 | 156.30 | 151.05 | 156.30 | 68,086 | +4.65(+3.07%) |
Jan 12, 2011 | 147.60 | 151.65 | 146.70 | 151.65 | 92,224 | +5.25(+3.59%) |
Jan 11, 2011 | 145.05 | 147.15 | 144.60 | 146.40 | 50,012 | +1.80(+1.24%) |
Jan 10, 2011 | 142.80 | 145.65 | 141.45 | 144.60 | 36,788 | +0.90(+0.63%) |
Jan 07, 2011 | 144.30 | 144.60 | 140.70 | 143.70 | 37,234 | -0.15(-0.10%) |
Jan 06, 2011 | 143.25 | 145.20 | 141.75 | 143.85 | 18,139 | +0.30(+0.21%) |
Jan 05, 2011 | 142.35 | 144.75 | 141.00 | 143.55 | 38,556 | +1.05(+0.74%) |
Jan 04, 2011 | 145.50 | 145.50 | 141.60 | 142.50 | 19,022 | -3.00(-2.06%) |