Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 119.09 | 120.35 | 118.58 | 119.67 | 7,666,479 | +0.33(+0.27%) |
Apr 28, 2011 | 120.89 | 120.93 | 119.03 | 119.34 | 7,454,223 | -1.79(-1.48%) |
Apr 27, 2011 | 121.72 | 121.92 | 120.45 | 121.13 | 5,309,685 | -0.33(-0.27%) |
Apr 26, 2011 | 120.36 | 122.00 | 120.28 | 121.46 | 5,507,795 | +0.86(+0.71%) |
Apr 25, 2011 | 120.44 | 120.82 | 119.80 | 120.60 | 4,683,921 | -1.05(-0.86%) |
Apr 21, 2011 | 121.32 | 122.30 | 121.01 | 121.65 | 5,025,263 | +0.64(+0.53%) |
Apr 20, 2011 | 121.38 | 122.16 | 120.06 | 121.01 | 9,067,196 | +0.67(+0.55%) |
Apr 19, 2011 | 123.69 | 123.70 | 118.51 | 120.34 | 16,990,386 | -1.52(-1.25%) |
Apr 18, 2011 | 122.08 | 122.73 | 120.07 | 121.86 | 7,560,854 | -1.07(-0.87%) |
Apr 15, 2011 | 123.77 | 124.38 | 122.54 | 122.93 | 7,078,094 | -0.52(-0.42%) |
Apr 14, 2011 | 124.82 | 124.89 | 123.03 | 123.46 | 10,151,957 | -3.47(-2.73%) |
Apr 13, 2011 | 128.77 | 129.95 | 126.66 | 126.93 | 6,480,143 | -0.20(-0.16%) |
Apr 12, 2011 | 126.99 | 127.93 | 126.35 | 127.12 | 4,202,981 | -0.83(-0.65%) |
Apr 11, 2011 | 127.22 | 129.10 | 127.22 | 127.96 | 3,946,043 | +0.40(+0.32%) |
Apr 08, 2011 | 129.56 | 129.66 | 127.44 | 127.55 | 4,140,939 | -1.14(-0.89%) |
Apr 07, 2011 | 128.37 | 130.28 | 128.04 | 128.69 | 5,791,651 | +0.40(+0.31%) |
Apr 06, 2011 | 126.70 | 128.37 | 125.88 | 128.29 | 5,298,586 | +2.36(+1.88%) |
Apr 05, 2011 | 125.57 | 126.12 | 124.91 | 125.93 | 4,005,518 | +0.01(+0.01%) |
Apr 04, 2011 | 127.39 | 127.49 | 125.68 | 125.92 | 3,561,049 | -1.05(-0.83%) |
Apr 01, 2011 | 126.61 | 128.38 | 126.52 | 126.97 | 4,785,599 | +1.29(+1.03%) |
Mar 31, 2011 | 124.72 | 126.85 | 124.67 | 125.68 | 4,187,070 | -0.37(-0.30%) |
Mar 30, 2011 | 126.02 | 127.13 | 124.79 | 126.06 | 3,744,472 | +0.48(+0.38%) |
Mar 29, 2011 | 124.10 | 125.76 | 123.25 | 125.58 | 4,761,353 | +1.58(+1.28%) |
Mar 28, 2011 | 125.36 | 126.23 | 123.95 | 123.99 | 4,652,953 | -1.19(-0.95%) |
Mar 25, 2011 | 127.20 | 127.20 | 124.97 | 125.18 | 5,075,076 | -1.54(-1.21%) |
Mar 24, 2011 | 127.07 | 127.19 | 125.86 | 126.72 | 3,450,397 | +0.30(+0.24%) |
Mar 23, 2011 | 126.81 | 126.97 | 125.40 | 126.42 | 4,547,166 | -1.00(-0.78%) |
Mar 22, 2011 | 127.30 | 128.54 | 126.89 | 127.42 | 4,467,543 | +0.46(+0.36%) |
Mar 21, 2011 | 127.38 | 127.62 | 126.71 | 126.96 | 5,884,910 | +0.20(+0.16%) |
Mar 18, 2011 | 124.10 | 126.99 | 123.02 | 126.76 | 12,837,336 | +3.34(+2.70%) |
Mar 17, 2011 | 123.57 | 123.90 | 122.00 | 123.42 | 6,681,512 | +0.97(+0.79%) |
Mar 16, 2011 | 124.60 | 124.61 | 121.45 | 122.46 | 9,120,302 | -2.16(-1.73%) |
Mar 15, 2011 | 124.11 | 125.25 | 123.77 | 124.61 | 6,623,186 | -0.94(-0.74%) |
Mar 14, 2011 | 126.74 | 127.19 | 125.22 | 125.55 | 5,523,897 | -1.78(-1.40%) |
Mar 11, 2011 | 126.67 | 128.02 | 126.67 | 127.33 | 3,641,004 | +0.33(+0.26%) |
Mar 10, 2011 | 127.43 | 127.58 | 126.78 | 127.01 | 5,759,444 | -1.65(-1.28%) |
Mar 09, 2011 | 128.26 | 129.74 | 128.04 | 128.65 | 5,206,509 | +0.83(+0.65%) |
Mar 08, 2011 | 126.34 | 128.20 | 126.03 | 127.82 | 6,115,497 | +1.70(+1.35%) |
Mar 07, 2011 | 127.91 | 128.25 | 125.60 | 126.12 | 8,839,445 | -1.47(-1.15%) |
Mar 04, 2011 | 129.07 | 129.17 | 127.08 | 127.58 | 9,858,440 | -2.77(-2.12%) |
Mar 03, 2011 | 128.94 | 130.90 | 128.92 | 130.35 | 5,781,977 | +2.22(+1.73%) |
Mar 02, 2011 | 128.04 | 129.43 | 127.67 | 128.13 | 5,878,421 | +0.30(+0.24%) |
Mar 01, 2011 | 129.60 | 130.35 | 127.82 | 127.83 | 8,852,816 | -1.96(-1.51%) |
Feb 28, 2011 | 131.17 | 131.75 | 129.26 | 129.79 | 5,344,380 | -0.78(-0.60%) |
Feb 25, 2011 | 129.73 | 131.17 | 129.31 | 130.57 | 5,863,646 | +1.33(+1.03%) |
Feb 24, 2011 | 128.26 | 129.61 | 127.56 | 129.24 | 5,847,738 | +0.28(+0.21%) |
Feb 23, 2011 | 128.60 | 130.32 | 127.92 | 128.97 | 5,767,691 | +0.12(+0.09%) |
Feb 22, 2011 | 131.01 | 131.05 | 128.38 | 128.85 | 6,889,383 | -4.03(-3.04%) |
Feb 18, 2011 | 132.09 | 133.09 | 131.94 | 132.88 | 4,714,683 | +0.70(+0.53%) |
Feb 17, 2011 | 133.28 | 133.40 | 132.06 | 132.19 | 5,624,965 | -1.31(-0.98%) |
Feb 16, 2011 | 133.29 | 134.35 | 132.85 | 133.49 | 5,828,655 | +0.71(+0.54%) |
Feb 15, 2011 | 132.31 | 133.20 | 131.92 | 132.78 | 5,091,082 | +0.31(+0.23%) |
Feb 14, 2011 | 131.39 | 132.69 | 130.88 | 132.47 | 4,487,634 | +0.68(+0.52%) |
Feb 11, 2011 | 130.56 | 132.60 | 130.33 | 131.79 | 5,388,331 | +0.63(+0.48%) |
Feb 10, 2011 | 130.60 | 131.78 | 130.22 | 131.16 | 5,394,956 | -0.12(-0.09%) |
Feb 09, 2011 | 133.03 | 133.03 | 130.21 | 131.28 | 7,168,754 | -2.01(-1.51%) |
Feb 08, 2011 | 132.07 | 133.42 | 131.47 | 133.28 | 5,969,153 | +1.12(+0.85%) |
Feb 07, 2011 | 130.31 | 132.93 | 130.16 | 132.16 | 6,373,598 | +1.82(+1.40%) |
Feb 04, 2011 | 130.38 | 130.46 | 128.71 | 130.34 | 4,243,641 | +0.15(+0.12%) |
Feb 03, 2011 | 130.47 | 130.47 | 127.98 | 130.19 | 5,958,294 | -0.32(-0.25%) |
Feb 02, 2011 | 130.60 | 131.77 | 129.84 | 130.52 | 3,777,529 | -0.22(-0.17%) |