Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 160.41 | 160.96 | 159.76 | 160.67 | 1,802,476 | +0.53(+0.33%) |
Apr 28, 2011 | 159.85 | 160.73 | 159.63 | 160.14 | 2,583,766 | +0.08(+0.05%) |
Apr 27, 2011 | 159.22 | 160.06 | 158.48 | 160.06 | 3,741,527 | +1.15(+0.72%) |
Apr 26, 2011 | 157.90 | 159.44 | 157.85 | 158.91 | 3,762,149 | +1.49(+0.95%) |
Apr 25, 2011 | 157.64 | 157.69 | 156.59 | 157.42 | 1,905,400 | +0.01(+0.01%) |
Apr 21, 2011 | 157.31 | 157.53 | 156.49 | 157.41 | 1,349,119 | +0.87(+0.56%) |
Apr 20, 2011 | 155.98 | 156.58 | 155.70 | 156.53 | 2,949,276 | +2.78(+1.81%) |
Apr 19, 2011 | 153.60 | 153.93 | 152.72 | 153.75 | 1,890,980 | +0.81(+0.53%) |
Apr 18, 2011 | 153.61 | 153.92 | 151.64 | 152.94 | 13,799,921 | -2.67(-1.71%) |
Apr 15, 2011 | 154.37 | 155.76 | 153.98 | 155.61 | 1,896,087 | +1.37(+0.89%) |
Apr 14, 2011 | 153.06 | 154.43 | 152.71 | 154.24 | 2,204,079 | +0.11(+0.07%) |
Apr 13, 2011 | 154.62 | 154.95 | 153.28 | 154.13 | 1,590,693 | +0.43(+0.28%) |
Apr 12, 2011 | 154.44 | 155.00 | 153.36 | 153.70 | 2,497,874 | -1.48(-0.96%) |
Apr 11, 2011 | 156.53 | 156.84 | 154.72 | 155.18 | 1,963,373 | -1.09(-0.70%) |
Apr 08, 2011 | 158.31 | 158.53 | 155.48 | 156.27 | 2,818,359 | -1.20(-0.76%) |
Apr 07, 2011 | 158.46 | 158.89 | 157.01 | 157.48 | 2,536,923 | -0.92(-0.58%) |
Apr 06, 2011 | 159.08 | 159.53 | 157.70 | 158.40 | 6,325,900 | +0.17(+0.10%) |
Apr 05, 2011 | 157.53 | 159.09 | 157.44 | 158.24 | 5,073,884 | +0.51(+0.32%) |
Apr 04, 2011 | 158.00 | 158.30 | 157.25 | 157.73 | 4,916,828 | +0.08(+0.05%) |
Apr 01, 2011 | 157.44 | 157.97 | 156.97 | 157.65 | 3,462,043 | +1.10(+0.70%) |
Mar 31, 2011 | 155.65 | 156.65 | 155.54 | 156.55 | 3,334,426 | +0.88(+0.57%) |
Mar 30, 2011 | 154.97 | 156.05 | 154.78 | 155.67 | 2,217,807 | +1.51(+0.98%) |
Mar 29, 2011 | 152.78 | 154.37 | 152.04 | 154.16 | 3,019,813 | +1.26(+0.82%) |
Mar 28, 2011 | 153.81 | 154.34 | 152.78 | 152.91 | 2,162,973 | -0.57(-0.37%) |
Mar 25, 2011 | 152.79 | 154.72 | 152.37 | 153.47 | 3,099,266 | +1.12(+0.74%) |
Mar 24, 2011 | 151.75 | 152.66 | 150.26 | 152.35 | 3,588,413 | +1.54(+1.02%) |
Mar 23, 2011 | 150.76 | 151.36 | 149.33 | 150.81 | 2,362,529 | -0.28(-0.18%) |
Mar 22, 2011 | 152.06 | 152.45 | 150.87 | 151.09 | 2,426,847 | -0.99(-0.65%) |
Mar 21, 2011 | 152.09 | 152.36 | 151.66 | 152.08 | 3,388,082 | +2.99(+2.01%) |
Mar 18, 2011 | 149.98 | 150.03 | 148.71 | 149.09 | 2,961,752 | +0.40(+0.27%) |
Mar 17, 2011 | 150.08 | 150.13 | 148.42 | 148.69 | 5,544,295 | +0.85(+0.58%) |
Mar 16, 2011 | 148.90 | 150.34 | 147.07 | 147.83 | 7,525,529 | -1.56(-1.04%) |
Mar 15, 2011 | 148.70 | 150.36 | 148.48 | 149.39 | 7,812,140 | -0.99(-0.66%) |
Mar 14, 2011 | 150.03 | 151.27 | 149.25 | 150.39 | 3,286,235 | -0.67(-0.44%) |
Mar 11, 2011 | 149.08 | 151.59 | 149.02 | 151.06 | 2,953,301 | +0.98(+0.66%) |
Mar 10, 2011 | 151.09 | 151.33 | 149.53 | 150.07 | 3,752,269 | -2.72(-1.78%) |
Mar 09, 2011 | 153.00 | 153.55 | 151.97 | 152.79 | 2,230,083 | -0.45(-0.30%) |
Mar 08, 2011 | 151.77 | 153.95 | 150.87 | 153.25 | 5,286,281 | +1.89(+1.25%) |
Mar 07, 2011 | 154.21 | 154.31 | 150.38 | 151.36 | 2,887,414 | -2.15(-1.40%) |
Mar 04, 2011 | 154.68 | 154.74 | 152.52 | 153.51 | 3,643,538 | -0.94(-0.61%) |
Mar 03, 2011 | 152.72 | 154.85 | 152.72 | 154.45 | 4,424,300 | +3.21(+2.12%) |
Mar 02, 2011 | 151.37 | 152.24 | 150.39 | 151.24 | 4,027,786 | +0.71(+0.47%) |
Mar 01, 2011 | 153.65 | 153.81 | 150.13 | 150.54 | 7,824,647 | -2.46(-1.61%) |
Feb 28, 2011 | 153.75 | 154.15 | 152.45 | 153.00 | 2,240,784 | +0.13(+0.09%) |
Feb 25, 2011 | 150.47 | 152.91 | 150.42 | 152.86 | 5,063,340 | +3.10(+2.07%) |
Feb 24, 2011 | 149.92 | 150.91 | 148.28 | 149.76 | 12,206,981 | -0.01(-0.01%) |
Feb 23, 2011 | 151.94 | 152.44 | 148.44 | 149.77 | 6,095,651 | -2.13(-1.40%) |
Feb 22, 2011 | 154.16 | 154.79 | 151.76 | 151.90 | 4,677,658 | -3.68(-2.37%) |
Feb 18, 2011 | 155.79 | 155.92 | 155.02 | 155.58 | 1,938,093 | +0.13(+0.08%) |
Feb 17, 2011 | 154.50 | 155.73 | 154.31 | 155.44 | 2,179,815 | +0.65(+0.42%) |
Feb 16, 2011 | 154.23 | 155.13 | 154.22 | 154.79 | 3,147,863 | +1.11(+0.72%) |
Feb 15, 2011 | 153.83 | 154.11 | 153.40 | 153.68 | 2,524,816 | -0.54(-0.35%) |
Feb 14, 2011 | 153.79 | 154.40 | 153.54 | 154.22 | 2,675,640 | +0.56(+0.36%) |
Feb 11, 2011 | 151.60 | 153.68 | 151.57 | 153.67 | 3,187,916 | +1.59(+1.04%) |
Feb 10, 2011 | 150.65 | 152.20 | 150.53 | 152.08 | 3,782,931 | +0.74(+0.49%) |
Feb 09, 2011 | 151.36 | 151.92 | 150.84 | 151.34 | 3,692,712 | -0.26(-0.17%) |
Feb 08, 2011 | 151.10 | 151.70 | 150.58 | 151.60 | 2,148,478 | +0.74(+0.49%) |
Feb 07, 2011 | 150.18 | 151.55 | 150.14 | 150.86 | 3,122,127 | +1.23(+0.82%) |
Feb 04, 2011 | 148.87 | 149.80 | 148.53 | 149.63 | 2,454,175 | +0.82(+0.55%) |
Feb 03, 2011 | 148.29 | 149.09 | 147.17 | 148.81 | 4,093,198 | +0.48(+0.32%) |
Feb 02, 2011 | 148.34 | 149.26 | 148.26 | 148.33 | 3,708,473 | -0.27(-0.18%) |