Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 183.30 | 186.48 | 183.08 | 185.87 | 152,865 | +2.93(+1.60%) |
Apr 28, 2011 | 182.00 | 183.52 | 181.38 | 182.94 | 164,951 | +1.52(+0.84%) |
Apr 27, 2011 | 179.98 | 181.58 | 179.00 | 181.42 | 60,332 | +2.65(+1.48%) |
Apr 26, 2011 | 179.89 | 179.94 | 178.15 | 178.77 | 50,508 | -2.32(-1.28%) |
Apr 25, 2011 | 181.50 | 181.50 | 179.62 | 181.09 | 32,585 | +0.69(+0.38%) |
Apr 21, 2011 | 180.37 | 180.62 | 179.84 | 180.40 | 37,585 | +1.46(+0.81%) |
Apr 20, 2011 | 179.02 | 179.25 | 178.00 | 178.94 | 59,867 | +3.16(+1.80%) |
Apr 19, 2011 | 176.86 | 176.94 | 174.79 | 175.78 | 81,726 | -1.27(-0.72%) |
Apr 18, 2011 | 177.42 | 177.73 | 176.00 | 177.05 | 38,183 | -0.51(-0.29%) |
Apr 15, 2011 | 177.53 | 178.28 | 177.24 | 177.56 | 39,071 | -0.64(-0.36%) |
Apr 14, 2011 | 176.03 | 178.20 | 175.96 | 178.20 | 59,790 | +2.16(+1.23%) |
Apr 13, 2011 | 177.36 | 177.36 | 175.87 | 176.04 | 21,852 | +0.34(+0.19%) |
Apr 12, 2011 | 176.66 | 176.90 | 175.54 | 175.70 | 51,558 | -1.36(-0.77%) |
Apr 11, 2011 | 178.89 | 179.27 | 176.69 | 177.06 | 113,147 | -2.72(-1.51%) |
Apr 08, 2011 | 179.46 | 180.05 | 178.84 | 179.78 | 49,336 | +2.30(+1.30%) |
Apr 07, 2011 | 177.33 | 179.17 | 176.44 | 177.48 | 158,469 | -0.82(-0.46%) |
Apr 06, 2011 | 179.47 | 179.86 | 177.60 | 178.30 | 80,563 | +0.39(+0.22%) |
Apr 05, 2011 | 177.52 | 178.36 | 177.35 | 177.91 | 80,411 | +0.32(+0.18%) |
Apr 04, 2011 | 177.12 | 177.59 | 176.96 | 177.59 | 31,131 | +2.21(+1.26%) |
Apr 01, 2011 | 175.88 | 176.04 | 174.16 | 175.38 | 94,228 | -0.38(-0.22%) |
Mar 31, 2011 | 176.27 | 176.80 | 175.58 | 175.76 | 52,374 | -0.06(-0.03%) |
Mar 30, 2011 | 174.78 | 176.43 | 173.62 | 175.82 | 82,879 | +3.01(+1.74%) |
Mar 29, 2011 | 173.39 | 173.96 | 172.54 | 172.81 | 27,077 | -0.41(-0.24%) |
Mar 28, 2011 | 171.79 | 173.89 | 171.46 | 173.22 | 54,302 | -0.26(-0.15%) |
Mar 25, 2011 | 174.26 | 174.26 | 173.08 | 173.48 | 33,087 | -0.40(-0.23%) |
Mar 24, 2011 | 174.58 | 175.56 | 173.78 | 173.88 | 52,967 | -0.70(-0.40%) |
Mar 23, 2011 | 173.15 | 175.00 | 172.94 | 174.58 | 50,789 | +1.83(+1.06%) |
Mar 22, 2011 | 172.44 | 172.96 | 172.22 | 172.75 | 45,559 | -0.59(-0.34%) |
Mar 21, 2011 | 173.00 | 173.66 | 172.70 | 173.34 | 52,320 | +2.28(+1.33%) |
Mar 18, 2011 | 170.12 | 171.18 | 170.12 | 171.06 | 164,149 | +2.23(+1.32%) |
Mar 17, 2011 | 168.44 | 169.72 | 168.00 | 168.83 | 31,098 | +0.67(+0.40%) |
Mar 16, 2011 | 171.12 | 171.61 | 167.56 | 168.16 | 141,040 | -0.72(-0.43%) |
Mar 15, 2011 | 169.06 | 174.50 | 168.88 | 168.88 | 270,066 | -5.62(-3.22%) |
Mar 14, 2011 | 175.06 | 175.22 | 173.70 | 174.50 | 37,213 | -1.94(-1.10%) |
Mar 11, 2011 | 175.86 | 177.15 | 175.55 | 176.44 | 131,447 | +1.58(+0.90%) |
Mar 10, 2011 | 176.58 | 176.58 | 174.14 | 174.86 | 379,680 | -4.28(-2.39%) |
Mar 09, 2011 | 180.16 | 180.16 | 178.20 | 179.14 | 106,568 | -0.06(-0.03%) |
Mar 08, 2011 | 179.26 | 179.94 | 178.26 | 179.20 | 42,592 | -1.72(-0.95%) |
Mar 07, 2011 | 182.36 | 183.66 | 179.08 | 180.92 | 55,718 | -2.08(-1.14%) |
Mar 04, 2011 | 182.00 | 183.24 | 182.00 | 183.00 | 53,970 | +1.78(+0.98%) |
Mar 03, 2011 | 182.80 | 183.08 | 180.95 | 181.22 | 90,587 | -2.60(-1.41%) |
Mar 02, 2011 | 184.42 | 185.20 | 183.32 | 183.82 | 165,951 | +1.06(+0.58%) |
Mar 01, 2011 | 181.61 | 183.22 | 181.54 | 182.76 | 89,278 | +3.29(+1.83%) |
Feb 28, 2011 | 179.39 | 179.86 | 179.10 | 179.47 | 82,040 | +0.07(+0.04%) |
Feb 25, 2011 | 177.89 | 179.52 | 177.24 | 179.40 | 33,811 | +2.52(+1.42%) |
Feb 24, 2011 | 176.73 | 177.44 | 176.26 | 176.88 | 62,410 | -0.58(-0.33%) |
Feb 23, 2011 | 177.74 | 178.94 | 175.82 | 177.46 | 71,961 | -0.31(-0.17%) |
Feb 22, 2011 | 181.02 | 181.26 | 177.26 | 177.77 | 90,985 | -4.43(-2.43%) |
Feb 18, 2011 | 182.57 | 183.50 | 182.01 | 182.20 | 75,876 | -1.30(-0.71%) |
Feb 17, 2011 | 182.10 | 183.52 | 181.89 | 183.50 | 22,748 | +1.56(+0.86%) |
Feb 16, 2011 | 182.18 | 182.28 | 181.34 | 181.94 | 74,851 | -0.02(-0.01%) |
Feb 15, 2011 | 182.84 | 182.90 | 181.56 | 181.96 | 29,542 | +0.02(+0.01%) |
Feb 14, 2011 | 181.76 | 182.20 | 181.28 | 181.94 | 28,703 | +2.48(+1.38%) |
Feb 11, 2011 | 181.28 | 182.14 | 179.10 | 179.46 | 55,289 | -2.20(-1.21%) |
Feb 10, 2011 | 182.20 | 183.14 | 181.30 | 181.66 | 36,052 | -2.62(-1.42%) |
Feb 09, 2011 | 185.00 | 185.20 | 183.78 | 184.28 | 27,461 | -0.48(-0.26%) |
Feb 08, 2011 | 183.88 | 185.21 | 183.61 | 184.76 | 36,879 | +1.64(+0.90%) |
Feb 07, 2011 | 183.43 | 183.78 | 182.80 | 183.12 | 19,381 | -0.12(-0.07%) |
Feb 04, 2011 | 184.48 | 184.74 | 183.00 | 183.24 | 14,613 | +0.71(+0.39%) |
Feb 03, 2011 | 181.71 | 182.97 | 180.78 | 182.53 | 72,116 | +0.23(+0.12%) |
Feb 02, 2011 | 182.09 | 182.64 | 181.47 | 182.31 | 184,022 | +0.61(+0.33%) |