Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 117.67 | 118.91 | 117.17 | 118.24 | 7,759,286 | +0.32(+0.27%) |
Apr 28, 2011 | 119.44 | 119.48 | 117.60 | 117.92 | 7,544,461 | -1.77(-1.48%) |
Apr 27, 2011 | 120.26 | 120.46 | 119.01 | 119.69 | 5,373,962 | -0.32(-0.27%) |
Apr 26, 2011 | 118.92 | 120.54 | 118.84 | 120.01 | 5,574,470 | +0.85(+0.71%) |
Apr 25, 2011 | 119.00 | 119.37 | 118.37 | 119.16 | 4,740,623 | -1.03(-0.86%) |
Apr 21, 2011 | 119.86 | 120.84 | 119.56 | 120.19 | 5,086,097 | +0.63(+0.53%) |
Apr 20, 2011 | 119.93 | 120.69 | 118.62 | 119.56 | 9,176,959 | +0.66(+0.55%) |
Apr 19, 2011 | 122.21 | 122.22 | 117.09 | 118.90 | 17,196,064 | -1.50(-1.25%) |
Apr 18, 2011 | 120.62 | 121.27 | 118.64 | 120.41 | 7,652,382 | -1.06(-0.87%) |
Apr 15, 2011 | 122.28 | 122.89 | 121.07 | 121.46 | 7,163,778 | -0.52(-0.42%) |
Apr 14, 2011 | 123.33 | 123.40 | 121.56 | 121.98 | 10,274,852 | -3.43(-2.73%) |
Apr 13, 2011 | 127.23 | 128.39 | 125.14 | 125.41 | 6,558,589 | -0.20(-0.16%) |
Apr 12, 2011 | 125.47 | 126.40 | 124.84 | 125.60 | 4,253,860 | -0.82(-0.65%) |
Apr 11, 2011 | 125.70 | 127.55 | 125.70 | 126.43 | 3,993,812 | +0.40(+0.32%) |
Apr 08, 2011 | 128.01 | 128.11 | 125.92 | 126.03 | 4,191,067 | -1.13(-0.89%) |
Apr 07, 2011 | 126.83 | 128.72 | 126.50 | 127.15 | 5,861,762 | +0.40(+0.31%) |
Apr 06, 2011 | 125.19 | 126.83 | 124.38 | 126.75 | 5,362,728 | +2.33(+1.88%) |
Apr 05, 2011 | 124.07 | 124.61 | 123.41 | 124.42 | 4,054,007 | +0.01(+0.01%) |
Apr 04, 2011 | 125.87 | 125.96 | 124.18 | 124.41 | 3,604,157 | -1.04(-0.83%) |
Apr 01, 2011 | 125.09 | 126.84 | 125.01 | 125.45 | 4,843,531 | +1.28(+1.03%) |
Mar 31, 2011 | 123.22 | 125.33 | 123.18 | 124.18 | 4,237,757 | -0.37(-0.30%) |
Mar 30, 2011 | 124.52 | 125.61 | 123.29 | 124.55 | 3,789,800 | +0.47(+0.38%) |
Mar 29, 2011 | 122.61 | 124.26 | 121.78 | 124.08 | 4,818,992 | +1.57(+1.28%) |
Mar 28, 2011 | 123.87 | 124.72 | 122.46 | 122.51 | 4,709,279 | -1.18(-0.95%) |
Mar 25, 2011 | 125.67 | 125.67 | 123.47 | 123.69 | 5,136,512 | -1.52(-1.21%) |
Mar 24, 2011 | 125.55 | 125.67 | 124.36 | 125.20 | 3,492,166 | +0.30(+0.24%) |
Mar 23, 2011 | 125.29 | 125.45 | 123.90 | 124.91 | 4,602,211 | -0.99(-0.78%) |
Mar 22, 2011 | 125.78 | 127.01 | 125.37 | 125.89 | 4,521,625 | +0.45(+0.36%) |
Mar 21, 2011 | 125.86 | 126.09 | 125.20 | 125.44 | 5,956,150 | +0.20(+0.16%) |
Mar 18, 2011 | 122.61 | 125.47 | 121.55 | 125.24 | 12,992,739 | +3.30(+2.70%) |
Mar 17, 2011 | 122.09 | 122.42 | 120.54 | 121.95 | 6,762,396 | +0.96(+0.79%) |
Mar 16, 2011 | 123.11 | 123.11 | 120.00 | 120.99 | 9,230,708 | -2.13(-1.73%) |
Mar 15, 2011 | 122.62 | 123.75 | 122.28 | 123.12 | 6,703,363 | -0.92(-0.74%) |
Mar 14, 2011 | 125.23 | 125.67 | 123.72 | 124.05 | 5,590,767 | -1.76(-1.40%) |
Mar 11, 2011 | 125.16 | 126.49 | 125.15 | 125.81 | 3,685,080 | +0.32(+0.26%) |
Mar 10, 2011 | 125.90 | 126.06 | 125.27 | 125.49 | 5,829,165 | -1.63(-1.28%) |
Mar 09, 2011 | 126.72 | 128.19 | 126.51 | 127.11 | 5,269,536 | +0.82(+0.65%) |
Mar 08, 2011 | 124.83 | 126.67 | 124.52 | 126.29 | 6,189,529 | +1.68(+1.35%) |
Mar 07, 2011 | 126.38 | 126.72 | 124.10 | 124.61 | 8,946,451 | -1.45(-1.15%) |
Mar 04, 2011 | 127.53 | 127.62 | 125.56 | 126.06 | 9,977,782 | -2.73(-2.12%) |
Mar 03, 2011 | 127.40 | 129.33 | 127.38 | 128.79 | 5,851,971 | +2.19(+1.73%) |
Mar 02, 2011 | 126.51 | 127.88 | 126.14 | 126.60 | 5,949,582 | +0.30(+0.24%) |
Mar 01, 2011 | 128.06 | 128.79 | 126.29 | 126.30 | 8,959,984 | -1.94(-1.51%) |
Feb 28, 2011 | 129.60 | 130.17 | 127.71 | 128.24 | 5,409,077 | -0.77(-0.59%) |
Feb 25, 2011 | 128.17 | 129.60 | 127.76 | 129.01 | 5,934,629 | +1.31(+1.03%) |
Feb 24, 2011 | 126.73 | 128.06 | 126.04 | 127.70 | 5,918,527 | +0.27(+0.21%) |
Feb 23, 2011 | 127.06 | 128.76 | 126.39 | 127.42 | 5,837,511 | +0.12(+0.09%) |
Feb 22, 2011 | 129.44 | 129.49 | 126.85 | 127.31 | 6,972,782 | -3.98(-3.04%) |
Feb 18, 2011 | 130.51 | 131.50 | 130.36 | 131.29 | 4,771,756 | +0.69(+0.53%) |
Feb 17, 2011 | 131.68 | 131.80 | 130.48 | 130.60 | 5,693,058 | -1.29(-0.98%) |
Feb 16, 2011 | 131.70 | 132.75 | 131.26 | 131.89 | 5,899,214 | +0.70(+0.54%) |
Feb 15, 2011 | 130.73 | 131.60 | 130.34 | 131.19 | 5,152,712 | +0.31(+0.23%) |
Feb 14, 2011 | 129.81 | 131.10 | 129.31 | 130.88 | 4,541,959 | +0.67(+0.52%) |
Feb 11, 2011 | 129.00 | 131.02 | 128.77 | 130.21 | 5,453,559 | +0.62(+0.48%) |
Feb 10, 2011 | 129.03 | 130.21 | 128.67 | 129.59 | 5,460,264 | -0.12(-0.09%) |
Feb 09, 2011 | 131.44 | 131.44 | 128.65 | 129.71 | 7,255,535 | -1.98(-1.51%) |
Feb 08, 2011 | 130.50 | 131.82 | 129.90 | 131.69 | 6,041,412 | +1.11(+0.85%) |
Feb 07, 2011 | 128.75 | 131.34 | 128.60 | 130.58 | 6,450,753 | +1.80(+1.40%) |
Feb 04, 2011 | 128.82 | 128.90 | 127.17 | 128.78 | 4,295,013 | +0.15(+0.12%) |
Feb 03, 2011 | 128.91 | 128.91 | 126.45 | 128.63 | 6,030,421 | -0.32(-0.25%) |
Feb 02, 2011 | 129.03 | 130.20 | 128.29 | 128.96 | 3,823,258 | -0.22(-0.17%) |