Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 139.60 | 139.90 | 137.51 | 138.26 | 643,015 | -1.45(-1.04%) |
Apr 28, 2011 | 140.34 | 140.66 | 138.67 | 139.71 | 756,996 | -1.34(-0.95%) |
Apr 27, 2011 | 140.51 | 141.41 | 138.85 | 141.05 | 1,057,748 | +0.68(+0.49%) |
Apr 26, 2011 | 139.29 | 140.77 | 138.82 | 140.37 | 801,606 | +1.27(+0.91%) |
Apr 25, 2011 | 140.37 | 140.37 | 138.23 | 139.10 | 1,138,662 | -1.23(-0.88%) |
Apr 21, 2011 | 138.16 | 140.56 | 136.97 | 140.33 | 1,359,664 | +3.64(+2.66%) |
Apr 20, 2011 | 137.15 | 138.64 | 136.04 | 136.69 | 1,396,563 | +1.19(+0.88%) |
Apr 19, 2011 | 135.00 | 135.50 | 133.60 | 135.50 | 1,004,457 | +1.04(+0.78%) |
Apr 18, 2011 | 134.83 | 136.17 | 133.40 | 134.45 | 1,376,620 | -1.90(-1.39%) |
Apr 15, 2011 | 137.58 | 137.66 | 135.86 | 136.35 | 966,224 | -0.10(-0.07%) |
Apr 14, 2011 | 136.29 | 137.09 | 135.58 | 136.45 | 962,839 | -0.92(-0.67%) |
Apr 13, 2011 | 138.32 | 138.95 | 136.38 | 137.37 | 1,644,708 | -0.07(-0.05%) |
Apr 12, 2011 | 139.15 | 139.15 | 136.83 | 137.44 | 1,282,505 | -0.83(-0.60%) |
Apr 11, 2011 | 138.19 | 139.21 | 137.96 | 138.26 | 1,130,895 | -0.11(-0.08%) |
Apr 08, 2011 | 140.41 | 141.06 | 137.81 | 138.37 | 1,158,241 | -1.33(-0.95%) |
Apr 07, 2011 | 140.87 | 140.97 | 138.86 | 139.70 | 1,360,521 | -0.87(-0.62%) |
Apr 06, 2011 | 141.64 | 141.65 | 140.20 | 140.57 | 1,500,420 | -0.18(-0.13%) |
Apr 05, 2011 | 141.30 | 142.67 | 140.37 | 140.75 | 1,847,557 | -1.06(-0.75%) |
Apr 04, 2011 | 142.11 | 143.10 | 140.99 | 141.82 | 2,506,840 | -1.02(-0.71%) |
Apr 01, 2011 | 142.57 | 144.30 | 142.53 | 142.84 | 26,475,698 | +1.00(+0.71%) |
Mar 31, 2011 | 139.78 | 141.85 | 139.78 | 141.83 | 3,833,661 | +1.53(+1.09%) |
Mar 30, 2011 | 140.30 | 140.30 | 140.30 | 140.30 | 6,475,335 | +8.71(+6.62%) |
Mar 29, 2011 | 132.13 | 132.56 | 130.68 | 131.59 | 1,365,353 | -0.68(-0.52%) |
Mar 28, 2011 | 133.57 | 134.54 | 132.08 | 132.28 | 808,319 | -0.54(-0.41%) |
Mar 25, 2011 | 131.66 | 133.37 | 130.93 | 132.82 | 839,804 | +1.90(+1.45%) |
Mar 24, 2011 | 129.80 | 131.59 | 129.80 | 130.93 | 1,432,545 | +1.31(+1.01%) |
Mar 23, 2011 | 130.38 | 130.63 | 127.97 | 129.62 | 744,992 | -0.94(-0.72%) |
Mar 22, 2011 | 130.98 | 131.48 | 130.31 | 130.56 | 722,667 | -0.68(-0.52%) |
Mar 21, 2011 | 131.24 | 131.47 | 130.90 | 131.24 | 654,445 | +1.02(+0.79%) |
Mar 18, 2011 | 130.73 | 131.78 | 129.19 | 130.22 | 1,060,853 | +0.42(+0.32%) |
Mar 17, 2011 | 129.33 | 130.21 | 128.22 | 129.80 | 956,667 | +2.96(+2.33%) |
Mar 16, 2011 | 130.68 | 131.41 | 126.67 | 126.85 | 1,310,882 | -4.19(-3.19%) |
Mar 15, 2011 | 130.57 | 131.79 | 129.82 | 131.03 | 1,122,976 | -1.93(-1.45%) |
Mar 14, 2011 | 133.13 | 133.49 | 130.95 | 132.96 | 828,785 | -1.09(-0.82%) |
Mar 11, 2011 | 134.59 | 135.42 | 132.88 | 134.05 | 841,363 | -0.28(-0.21%) |
Mar 10, 2011 | 137.16 | 138.45 | 133.30 | 134.33 | 1,338,746 | -4.60(-3.31%) |
Mar 09, 2011 | 139.76 | 140.26 | 138.05 | 138.93 | 782,894 | -1.36(-0.97%) |
Mar 08, 2011 | 140.47 | 141.40 | 138.90 | 140.29 | 799,896 | +0.42(+0.30%) |
Mar 07, 2011 | 142.88 | 143.31 | 138.75 | 139.88 | 927,756 | -2.58(-1.81%) |
Mar 04, 2011 | 146.19 | 146.37 | 141.83 | 142.45 | 761,541 | -3.65(-2.50%) |
Mar 03, 2011 | 140.68 | 146.17 | 140.56 | 146.10 | 998,808 | +6.76(+4.85%) |
Mar 02, 2011 | 140.66 | 141.57 | 139.26 | 139.34 | 1,013,331 | -1.81(-1.28%) |
Mar 01, 2011 | 146.99 | 146.99 | 140.78 | 141.15 | 1,067,565 | -1.79(-1.26%) |
Feb 28, 2011 | 142.32 | 144.08 | 140.50 | 142.94 | 977,972 | +0.05(+0.03%) |
Feb 25, 2011 | 142.24 | 143.33 | 141.15 | 142.89 | 1,233,125 | +1.91(+1.35%) |
Feb 24, 2011 | 137.19 | 141.15 | 135.65 | 140.99 | 1,187,946 | +4.25(+3.11%) |
Feb 23, 2011 | 139.44 | 140.03 | 136.21 | 136.73 | 974,839 | -2.30(-1.65%) |
Feb 22, 2011 | 142.53 | 143.06 | 138.68 | 139.03 | 767,040 | -5.79(-4.00%) |
Feb 18, 2011 | 143.96 | 145.38 | 142.18 | 144.82 | 737,545 | +1.46(+1.02%) |
Feb 17, 2011 | 143.66 | 143.99 | 142.11 | 143.36 | 540,823 | -0.53(-0.37%) |
Feb 16, 2011 | 144.37 | 145.05 | 142.95 | 143.89 | 653,843 | -0.22(-0.16%) |
Feb 15, 2011 | 142.67 | 144.35 | 141.93 | 144.11 | 653,206 | +0.45(+0.32%) |
Feb 14, 2011 | 142.60 | 144.66 | 141.96 | 143.66 | 959,604 | +1.12(+0.78%) |
Feb 11, 2011 | 140.15 | 142.67 | 139.44 | 142.54 | 674,900 | +1.90(+1.35%) |
Feb 10, 2011 | 138.75 | 141.26 | 138.75 | 140.64 | 694,785 | +0.76(+0.55%) |
Feb 09, 2011 | 138.93 | 140.60 | 138.22 | 139.88 | 637,874 | +0.18(+0.13%) |
Feb 08, 2011 | 137.89 | 139.76 | 136.68 | 139.70 | 1,038,311 | +2.36(+1.72%) |
Feb 07, 2011 | 136.82 | 139.09 | 136.64 | 137.34 | 1,153,583 | +1.16(+0.85%) |
Feb 04, 2011 | 138.11 | 138.50 | 135.98 | 136.19 | 1,002,078 | -1.73(-1.26%) |
Feb 03, 2011 | 138.04 | 138.62 | 136.30 | 137.92 | 659,441 | -0.57(-0.41%) |
Feb 02, 2011 | 139.84 | 140.14 | 138.06 | 138.49 | 1,110,478 | -2.52(-1.78%) |