Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 152.19 | 152.81 | 150.05 | 150.56 | 654,113 | -1.13(-0.74%) |
May 23, 2011 | 151.69 | 152.86 | 150.30 | 151.69 | 845,495 | -1.63(-1.06%) |
May 20, 2011 | 154.81 | 154.81 | 153.12 | 153.32 | 537,884 | -1.53(-0.99%) |
May 19, 2011 | 155.66 | 156.28 | 154.11 | 154.85 | 329,174 | +0.13(+0.08%) |
May 18, 2011 | 152.91 | 154.93 | 152.00 | 154.72 | 380,665 | +2.28(+1.50%) |
May 17, 2011 | 155.09 | 155.28 | 151.68 | 152.44 | 798,073 | -3.52(-2.26%) |
May 16, 2011 | 154.99 | 156.66 | 154.02 | 155.96 | 676,094 | +0.81(+0.52%) |
May 13, 2011 | 158.22 | 159.28 | 153.83 | 155.15 | 771,967 | -2.28(-1.45%) |
May 12, 2011 | 152.04 | 158.00 | 151.46 | 157.43 | 1,022,623 | +1.23(+0.79%) |
May 11, 2011 | 157.81 | 158.27 | 155.12 | 156.20 | 771,048 | -1.78(-1.13%) |
May 10, 2011 | 157.81 | 158.95 | 157.29 | 157.98 | 782,704 | +0.43(+0.27%) |
May 09, 2011 | 157.75 | 159.36 | 156.87 | 157.55 | 838,422 | -0.23(-0.15%) |
May 06, 2011 | 156.27 | 158.13 | 155.36 | 157.78 | 1,250,843 | +3.81(+2.47%) |
May 05, 2011 | 152.63 | 156.15 | 151.93 | 153.97 | 1,183,692 | +0.54(+0.35%) |
May 04, 2011 | 154.64 | 155.66 | 152.09 | 153.43 | 835,577 | -1.54(-0.99%) |
May 03, 2011 | 154.68 | 155.75 | 153.40 | 154.97 | 721,183 | +1.06(+0.69%) |
May 02, 2011 | 153.81 | 154.04 | 153.62 | 153.91 | 603,245 | -0.61(-0.39%) |
Apr 29, 2011 | 153.63 | 155.74 | 153.46 | 154.52 | 899,197 | +1.02(+0.66%) |
Apr 28, 2011 | 151.38 | 153.83 | 150.72 | 153.50 | 569,632 | +1.73(+1.14%) |
Apr 27, 2011 | 150.83 | 152.04 | 150.10 | 151.77 | 495,660 | +0.97(+0.64%) |
Apr 26, 2011 | 149.45 | 151.61 | 149.23 | 150.80 | 674,879 | +2.41(+1.62%) |
Apr 25, 2011 | 149.44 | 149.73 | 147.77 | 148.39 | 416,105 | -1.70(-1.13%) |
Apr 21, 2011 | 149.09 | 150.42 | 148.62 | 150.09 | 749,846 | +1.94(+1.31%) |
Apr 20, 2011 | 144.60 | 148.51 | 144.19 | 148.15 | 774,280 | +5.04(+3.52%) |
Apr 19, 2011 | 143.03 | 143.85 | 141.98 | 143.11 | 371,231 | +0.74(+0.52%) |
Apr 18, 2011 | 141.99 | 142.60 | 140.42 | 142.37 | 586,795 | -1.72(-1.19%) |
Apr 15, 2011 | 142.87 | 144.46 | 141.74 | 144.09 | 650,819 | +1.85(+1.30%) |
Apr 14, 2011 | 142.38 | 143.00 | 141.05 | 142.24 | 540,216 | -1.44(-1.00%) |
Apr 13, 2011 | 144.75 | 145.75 | 142.32 | 143.68 | 466,584 | -0.33(-0.23%) |
Apr 12, 2011 | 144.88 | 145.00 | 143.30 | 144.01 | 704,659 | -1.86(-1.28%) |
Apr 11, 2011 | 146.32 | 147.15 | 145.04 | 145.87 | 396,850 | -0.38(-0.26%) |
Apr 08, 2011 | 148.52 | 149.08 | 145.02 | 146.25 | 383,431 | -0.94(-0.64%) |
Apr 07, 2011 | 147.06 | 148.55 | 146.29 | 147.19 | 387,974 | -0.52(-0.35%) |
Apr 06, 2011 | 148.49 | 148.75 | 146.98 | 147.71 | 374,024 | +0.23(+0.16%) |
Apr 05, 2011 | 148.09 | 148.90 | 146.79 | 147.48 | 609,889 | -1.29(-0.87%) |
Apr 04, 2011 | 149.32 | 149.32 | 147.85 | 148.77 | 368,286 | -0.84(-0.56%) |
Apr 01, 2011 | 148.67 | 151.00 | 147.85 | 149.61 | 692,927 | +2.43(+1.65%) |
Mar 31, 2011 | 147.19 | 147.80 | 146.83 | 147.18 | 769,449 | -0.54(-0.37%) |
Mar 30, 2011 | 148.71 | 149.35 | 147.30 | 147.72 | 1,307,049 | -0.43(-0.29%) |
Mar 29, 2011 | 146.32 | 148.25 | 145.00 | 148.15 | 905,992 | +2.25(+1.54%) |
Mar 28, 2011 | 146.10 | 146.67 | 145.77 | 145.90 | 630,140 | -0.03(-0.02%) |
Mar 25, 2011 | 145.30 | 146.98 | 144.36 | 145.93 | 938,876 | +0.83(+0.57%) |
Mar 24, 2011 | 144.68 | 145.12 | 143.58 | 145.10 | 730,375 | +1.15(+0.80%) |
Mar 23, 2011 | 141.43 | 144.28 | 140.67 | 143.95 | 594,793 | +1.80(+1.27%) |
Mar 22, 2011 | 142.63 | 142.63 | 141.00 | 142.15 | 1,342,134 | -0.75(-0.52%) |
Mar 21, 2011 | 143.38 | 143.83 | 142.54 | 142.90 | 742,974 | +2.66(+1.90%) |
Mar 18, 2011 | 140.91 | 141.98 | 139.83 | 140.24 | 1,146,001 | +1.09(+0.78%) |
Mar 17, 2011 | 140.41 | 142.10 | 138.57 | 139.15 | 968,248 | +1.27(+0.92%) |
Mar 16, 2011 | 141.31 | 141.74 | 136.61 | 137.88 | 1,142,358 | -3.87(-2.73%) |
Mar 15, 2011 | 141.74 | 144.17 | 140.06 | 141.75 | 1,658,871 | -2.42(-1.68%) |
Mar 14, 2011 | 143.96 | 144.80 | 142.80 | 144.17 | 1,039,024 | -1.54(-1.06%) |
Mar 11, 2011 | 139.37 | 146.66 | 139.37 | 145.71 | 1,671,416 | +6.02(+4.31%) |
Mar 10, 2011 | 139.70 | 141.35 | 138.25 | 139.69 | 1,246,024 | -1.91(-1.35%) |
Mar 09, 2011 | 139.60 | 142.50 | 138.49 | 141.60 | 1,390,008 | +2.00(+1.43%) |
Mar 08, 2011 | 136.74 | 140.86 | 136.22 | 139.60 | 976,099 | +3.02(+2.21%) |
Mar 07, 2011 | 139.99 | 140.14 | 136.00 | 136.58 | 756,748 | -2.57(-1.85%) |
Mar 04, 2011 | 141.33 | 141.33 | 137.03 | 139.15 | 772,169 | -2.33(-1.65%) |
Mar 03, 2011 | 139.50 | 142.27 | 139.30 | 141.48 | 664,901 | +3.68(+2.67%) |
Mar 02, 2011 | 137.68 | 139.49 | 136.73 | 137.80 | 1,091,378 | -0.14(-0.10%) |