Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 180.24 | 182.00 | 179.40 | 181.70 | 37,117 | +3.46(+1.94%) |
Jan 31, 2011 | 176.48 | 178.80 | 176.48 | 178.24 | 31,551 | -0.01(-0.01%) |
Jan 28, 2011 | 177.41 | 179.60 | 177.28 | 178.25 | 38,228 | +1.09(+0.62%) |
Jan 27, 2011 | 179.92 | 180.22 | 177.00 | 177.16 | 77,216 | -2.81(-1.56%) |
Jan 26, 2011 | 177.70 | 179.97 | 177.36 | 179.97 | 60,680 | +2.49(+1.40%) |
Jan 25, 2011 | 177.95 | 178.75 | 176.82 | 177.48 | 99,732 | -2.97(-1.65%) |
Jan 24, 2011 | 180.95 | 181.28 | 179.95 | 180.45 | 40,230 | -1.12(-0.62%) |
Jan 21, 2011 | 180.58 | 181.84 | 180.14 | 181.57 | 83,898 | +1.27(+0.71%) |
Jan 20, 2011 | 179.74 | 181.19 | 178.69 | 180.30 | 169,393 | -1.86(-1.02%) |
Jan 19, 2011 | 183.52 | 183.60 | 181.84 | 182.16 | 48,893 | +0.63(+0.35%) |
Jan 18, 2011 | 181.03 | 181.73 | 180.78 | 181.53 | 100,646 | +1.28(+0.71%) |
Jan 14, 2011 | 180.20 | 180.75 | 179.02 | 180.24 | 96,970 | +0.86(+0.48%) |
Jan 13, 2011 | 181.28 | 181.48 | 179.18 | 179.38 | 70,382 | +0.26(+0.15%) |
Jan 12, 2011 | 178.34 | 179.48 | 177.95 | 179.12 | 80,088 | +3.12(+1.77%) |
Jan 11, 2011 | 174.93 | 176.03 | 174.58 | 176.00 | 70,241 | +2.48(+1.43%) |
Jan 10, 2011 | 173.38 | 173.90 | 172.86 | 173.52 | 32,973 | +1.24(+0.72%) |
Jan 07, 2011 | 172.48 | 173.60 | 171.86 | 172.28 | 63,545 | +0.12(+0.07%) |
Jan 06, 2011 | 172.28 | 172.48 | 171.64 | 172.16 | 66,891 | +0.77(+0.45%) |
Jan 05, 2011 | 170.62 | 172.75 | 169.74 | 171.39 | 128,360 | -3.06(-1.75%) |
Jan 04, 2011 | 174.98 | 174.98 | 172.87 | 174.45 | 69,612 | -1.55(-0.88%) |