Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 181.79 | 183.97 | 181.12 | 183.88 | 13,072 | +2.28(+1.26%) |
Mar 30, 2011 | 180.65 | 183.02 | 179.41 | 181.60 | 9,937 | +1.43(+0.79%) |
Mar 29, 2011 | 176.94 | 180.46 | 176.47 | 180.17 | 10,960 | +3.61(+2.05%) |
Mar 28, 2011 | 179.32 | 179.60 | 176.56 | 176.56 | 10,539 | -2.00(-1.12%) |
Mar 25, 2011 | 174.28 | 180.93 | 174.28 | 178.56 | 19,389 | +5.13(+2.96%) |
Mar 24, 2011 | 174.19 | 176.18 | 171.24 | 173.43 | 25,072 | -0.19(-0.11%) |
Mar 23, 2011 | 173.71 | 175.71 | 172.85 | 173.62 | 20,548 | -0.57(-0.33%) |
Mar 22, 2011 | 177.04 | 177.23 | 173.33 | 174.19 | 10,544 | -2.28(-1.29%) |
Mar 21, 2011 | 176.75 | 177.32 | 172.95 | 176.47 | 11,306 | +3.04(+1.75%) |
Mar 18, 2011 | 171.62 | 174.09 | 170.10 | 173.43 | 26,560 | +2.76(+1.61%) |
Mar 17, 2011 | 173.71 | 173.71 | 169.81 | 170.67 | 15,393 | -0.09(-0.06%) |
Mar 16, 2011 | 172.57 | 173.04 | 168.48 | 170.76 | 15,814 | -1.71(-0.99%) |
Mar 15, 2011 | 170.00 | 173.52 | 161.55 | 172.47 | 17,023 | -2.38(-1.36%) |
Mar 14, 2011 | 174.66 | 175.71 | 171.24 | 174.85 | 21,773 | -2.09(-1.18%) |
Mar 11, 2011 | 178.18 | 180.36 | 174.75 | 176.94 | 17,320 | -1.04(-0.59%) |
Mar 10, 2011 | 179.13 | 181.41 | 177.42 | 177.99 | 17,446 | -3.52(-1.94%) |
Mar 09, 2011 | 182.26 | 184.92 | 180.84 | 181.50 | 12,813 | -0.66(-0.37%) |
Mar 08, 2011 | 177.32 | 183.78 | 175.61 | 182.17 | 17,839 | +5.13(+2.90%) |
Mar 07, 2011 | 179.70 | 181.03 | 174.85 | 177.04 | 15,837 | -2.66(-1.48%) |
Mar 04, 2011 | 177.70 | 181.03 | 176.60 | 179.70 | 21,356 | +2.28(+1.29%) |
Mar 03, 2011 | 177.99 | 177.99 | 176.18 | 177.42 | 12,675 | +1.52(+0.86%) |
Mar 02, 2011 | 175.71 | 177.13 | 174.56 | 175.90 | 11,740 | -0.19(-0.11%) |
Mar 01, 2011 | 176.94 | 177.51 | 175.42 | 176.09 | 28,397 | -1.04(-0.59%) |
Feb 28, 2011 | 175.80 | 177.42 | 173.81 | 177.13 | 13,442 | +1.52(+0.87%) |
Feb 25, 2011 | 172.28 | 175.71 | 171.05 | 175.61 | 15,071 | +3.71(+2.16%) |
Feb 24, 2011 | 173.62 | 174.47 | 171.52 | 171.90 | 22,458 | -0.86(-0.50%) |
Feb 23, 2011 | 170.57 | 174.28 | 170.29 | 172.76 | 24,299 | +1.52(+0.89%) |
Feb 22, 2011 | 171.05 | 172.57 | 168.67 | 171.24 | 21,957 | -1.90(-1.10%) |
Feb 18, 2011 | 172.19 | 173.52 | 171.52 | 173.14 | 9,788 | +2.09(+1.22%) |
Feb 17, 2011 | 168.29 | 172.19 | 168.29 | 171.05 | 15,352 | +1.90(+1.12%) |
Feb 16, 2011 | 167.91 | 169.91 | 165.54 | 169.15 | 31,385 | +0.48(+0.28%) |
Feb 15, 2011 | 167.82 | 170.38 | 164.87 | 168.67 | 70,645 | -6.46(-3.69%) |
Feb 14, 2011 | 175.80 | 176.18 | 173.71 | 175.13 | 8,353 | -1.05(-0.59%) |
Feb 11, 2011 | 172.95 | 176.56 | 171.81 | 176.18 | 11,491 | +1.90(+1.09%) |
Feb 10, 2011 | 172.85 | 174.94 | 171.90 | 174.28 | 13,434 | +0.28(+0.16%) |
Feb 09, 2011 | 169.62 | 174.28 | 168.48 | 174.00 | 100,224 | +3.14(+1.84%) |
Feb 08, 2011 | 169.72 | 170.86 | 167.91 | 170.86 | 10,835 | +0.57(+0.33%) |
Feb 07, 2011 | 168.01 | 170.67 | 168.01 | 170.29 | 13,369 | +2.09(+1.24%) |
Feb 04, 2011 | 169.62 | 170.17 | 166.58 | 168.20 | 7,883 | -2.19(-1.28%) |
Feb 03, 2011 | 165.25 | 170.67 | 163.92 | 170.38 | 25,303 | +4.85(+2.93%) |
Feb 02, 2011 | 167.15 | 168.39 | 165.54 | 165.54 | 7,034 | -1.52(-0.91%) |
Feb 01, 2011 | 165.63 | 168.20 | 164.59 | 167.06 | 8,623 | +2.76(+1.68%) |
Jan 31, 2011 | 166.49 | 167.63 | 163.07 | 164.30 | 15,715 | -1.05(-0.63%) |
Jan 28, 2011 | 172.38 | 175.23 | 164.68 | 165.35 | 21,966 | -7.60(-4.40%) |
Jan 27, 2011 | 166.77 | 173.81 | 166.20 | 172.95 | 28,649 | +6.18(+3.70%) |
Jan 26, 2011 | 163.35 | 166.87 | 161.07 | 166.77 | 12,979 | +3.90(+2.39%) |
Jan 25, 2011 | 158.03 | 163.07 | 157.56 | 162.88 | 13,361 | +3.90(+2.45%) |
Jan 24, 2011 | 160.31 | 161.74 | 158.60 | 158.98 | 12,335 | -1.33(-0.83%) |
Jan 21, 2011 | 163.54 | 163.54 | 158.89 | 160.31 | 17,981 | -2.19(-1.35%) |
Jan 20, 2011 | 161.83 | 164.97 | 161.64 | 162.50 | 15,154 | -0.28(-0.18%) |
Jan 19, 2011 | 162.31 | 163.09 | 159.17 | 162.78 | 33,110 | +0.09(+0.06%) |
Jan 18, 2011 | 161.55 | 163.07 | 160.69 | 162.69 | 9,732 | +0.19(+0.12%) |
Jan 14, 2011 | 159.93 | 163.26 | 158.03 | 162.50 | 13,505 | +1.81(+1.12%) |
Jan 13, 2011 | 167.72 | 167.91 | 159.27 | 160.69 | 17,411 | -7.79(-4.62%) |
Jan 12, 2011 | 165.35 | 170.86 | 163.83 | 168.48 | 18,355 | +4.75(+2.90%) |
Jan 11, 2011 | 166.11 | 167.34 | 161.55 | 163.73 | 22,078 | -2.00(-1.20%) |
Jan 10, 2011 | 168.20 | 168.20 | 163.16 | 165.73 | 17,944 | -3.99(-2.35%) |
Jan 07, 2011 | 174.00 | 174.00 | 166.01 | 169.72 | 17,974 | -3.52(-2.03%) |
Jan 06, 2011 | 179.89 | 179.89 | 172.38 | 173.24 | 11,771 | -6.27(-3.49%) |
Jan 05, 2011 | 178.65 | 180.08 | 176.85 | 179.51 | 17,739 | +0.86(+0.48%) |
Jan 04, 2011 | 179.51 | 180.12 | 175.51 | 178.65 | 28,854 | +0.00(+0.00%) |