Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 176.40 | 180.00 | 173.70 | 179.55 | 49,850 | +3.45(+1.96%) |
Apr 28, 2011 | 174.60 | 176.25 | 173.55 | 176.10 | 23,177 | +1.50(+0.86%) |
Apr 27, 2011 | 170.85 | 174.60 | 170.40 | 174.60 | 42,906 | +3.60(+2.11%) |
Apr 26, 2011 | 170.55 | 171.15 | 169.80 | 171.00 | 20,177 | +1.05(+0.62%) |
Apr 25, 2011 | 169.95 | 170.25 | 168.75 | 169.95 | 18,063 | +0.00(+0.00%) |
Apr 21, 2011 | 169.95 | 170.10 | 168.00 | 169.95 | 38,735 | +1.20(+0.71%) |
Apr 20, 2011 | 162.75 | 168.90 | 162.60 | 168.75 | 84,374 | +7.50(+4.65%) |
Apr 19, 2011 | 160.35 | 165.60 | 159.75 | 161.25 | 31,183 | +1.95(+1.22%) |
Apr 18, 2011 | 159.00 | 160.50 | 157.50 | 159.30 | 29,155 | -1.95(-1.21%) |
Apr 15, 2011 | 159.45 | 161.55 | 158.40 | 161.25 | 18,473 | +1.80(+1.13%) |
Apr 14, 2011 | 158.85 | 160.05 | 158.70 | 159.45 | 13,178 | -0.75(-0.47%) |
Apr 13, 2011 | 160.95 | 160.95 | 159.45 | 160.20 | 30,046 | -0.45(-0.28%) |
Apr 12, 2011 | 161.10 | 162.90 | 159.75 | 160.65 | 24,117 | -1.65(-1.02%) |
Apr 11, 2011 | 164.85 | 165.30 | 160.80 | 162.30 | 36,379 | -3.15(-1.90%) |
Apr 08, 2011 | 169.50 | 169.95 | 165.15 | 165.45 | 94,509 | -3.60(-2.13%) |
Apr 07, 2011 | 167.85 | 169.50 | 166.35 | 169.05 | 61,811 | +1.50(+0.90%) |
Apr 06, 2011 | 166.65 | 167.85 | 165.90 | 167.55 | 34,292 | +1.80(+1.09%) |
Apr 05, 2011 | 165.15 | 166.95 | 164.70 | 165.75 | 36,880 | +0.75(+0.45%) |
Apr 04, 2011 | 165.75 | 165.75 | 164.40 | 165.00 | 33,672 | -0.15(-0.09%) |
Apr 01, 2011 | 165.90 | 165.90 | 164.25 | 165.15 | 34,341 | -0.15(-0.09%) |
Mar 31, 2011 | 164.70 | 165.45 | 162.90 | 165.30 | 43,295 | +0.45(+0.27%) |
Mar 30, 2011 | 164.85 | 164.85 | 164.85 | 164.85 | 102,574 | +4.80(+3.00%) |
Mar 29, 2011 | 155.25 | 160.20 | 154.50 | 160.05 | 76,494 | +5.10(+3.29%) |
Mar 28, 2011 | 157.05 | 157.65 | 154.50 | 154.95 | 44,043 | -2.10(-1.34%) |
Mar 25, 2011 | 158.85 | 159.30 | 156.90 | 157.05 | 31,709 | -1.05(-0.66%) |
Mar 24, 2011 | 159.00 | 160.05 | 157.35 | 158.10 | 20,108 | -0.90(-0.57%) |
Mar 23, 2011 | 158.85 | 159.00 | 156.75 | 159.00 | 35,506 | -0.45(-0.28%) |
Mar 22, 2011 | 161.10 | 161.10 | 159.30 | 159.45 | 10,182 | -1.20(-0.75%) |
Mar 21, 2011 | 160.50 | 160.80 | 160.05 | 160.65 | 17,405 | +0.15(+0.09%) |
Mar 18, 2011 | 158.25 | 160.50 | 156.90 | 160.50 | 32,488 | +3.45(+2.20%) |
Mar 17, 2011 | 159.15 | 159.30 | 156.45 | 157.05 | 25,042 | -0.60(-0.38%) |
Mar 16, 2011 | 156.75 | 159.75 | 155.40 | 157.65 | 44,915 | +1.35(+0.86%) |
Mar 15, 2011 | 155.85 | 157.80 | 155.25 | 156.30 | 20,796 | -1.50(-0.95%) |
Mar 14, 2011 | 158.40 | 159.90 | 156.90 | 157.80 | 26,808 | -1.50(-0.94%) |
Mar 11, 2011 | 156.45 | 160.20 | 156.45 | 159.30 | 30,846 | +1.50(+0.95%) |
Mar 10, 2011 | 160.50 | 160.80 | 157.80 | 157.80 | 33,491 | -3.75(-2.32%) |
Mar 09, 2011 | 161.10 | 162.45 | 160.05 | 161.55 | 58,307 | +0.90(+0.56%) |
Mar 08, 2011 | 159.60 | 162.00 | 158.25 | 160.65 | 38,618 | +1.50(+0.94%) |
Mar 07, 2011 | 157.65 | 162.45 | 155.70 | 159.15 | 59,591 | +3.15(+2.02%) |
Mar 04, 2011 | 157.35 | 157.95 | 153.45 | 156.00 | 42,469 | -1.80(-1.14%) |
Mar 03, 2011 | 156.30 | 158.40 | 155.55 | 157.80 | 23,099 | +3.00(+1.94%) |
Mar 02, 2011 | 155.10 | 156.75 | 153.90 | 154.80 | 28,870 | -0.90(-0.58%) |
Mar 01, 2011 | 158.55 | 158.70 | 154.80 | 155.70 | 44,513 | -3.00(-1.89%) |
Feb 28, 2011 | 162.90 | 162.90 | 158.25 | 158.70 | 41,125 | -3.15(-1.95%) |
Feb 25, 2011 | 160.80 | 162.60 | 159.45 | 161.85 | 35,072 | +0.90(+0.56%) |
Feb 24, 2011 | 159.90 | 164.40 | 159.15 | 160.95 | 101,804 | +0.45(+0.28%) |
Feb 23, 2011 | 164.10 | 164.10 | 159.75 | 160.50 | 70,037 | -3.75(-2.28%) |
Feb 22, 2011 | 163.80 | 166.05 | 163.20 | 164.25 | 34,019 | -1.35(-0.82%) |
Feb 18, 2011 | 164.10 | 165.90 | 163.95 | 165.60 | 40,557 | +1.65(+1.01%) |
Feb 17, 2011 | 161.40 | 163.95 | 160.50 | 163.95 | 45,639 | +1.65(+1.02%) |
Feb 16, 2011 | 161.25 | 162.90 | 160.65 | 162.30 | 37,755 | +1.95(+1.22%) |
Feb 15, 2011 | 161.25 | 161.70 | 159.45 | 160.35 | 14,306 | -1.50(-0.93%) |
Feb 14, 2011 | 160.80 | 162.75 | 160.80 | 161.85 | 7,538 | +0.75(+0.47%) |
Feb 11, 2011 | 158.70 | 161.10 | 158.25 | 161.10 | 17,383 | +2.55(+1.61%) |
Feb 10, 2011 | 159.75 | 160.35 | 158.25 | 158.55 | 31,504 | -2.40(-1.49%) |
Feb 09, 2011 | 162.60 | 163.05 | 160.65 | 160.95 | 16,327 | -3.45(-2.10%) |
Feb 08, 2011 | 158.85 | 164.40 | 157.50 | 164.40 | 50,814 | +5.70(+3.59%) |
Feb 07, 2011 | 155.40 | 158.85 | 154.80 | 158.70 | 23,178 | +3.00(+1.93%) |
Feb 04, 2011 | 154.80 | 155.70 | 152.85 | 155.70 | 24,020 | +1.05(+0.68%) |
Feb 03, 2011 | 152.85 | 154.65 | 150.90 | 154.65 | 29,329 | +1.20(+0.78%) |
Feb 02, 2011 | 153.15 | 154.80 | 152.25 | 153.45 | 35,053 | -0.45(-0.29%) |