Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 142.25 | 147.59 | 139.05 | 139.79 | 27,430 | -2.46(-1.73%) |
May 23, 2011 | 144.10 | 144.25 | 142.23 | 142.25 | 43,353 | -3.35(-2.30%) |
May 20, 2011 | 150.09 | 150.09 | 145.60 | 145.60 | 19,185 | -5.59(-3.70%) |
May 19, 2011 | 151.29 | 151.36 | 148.48 | 151.20 | 12,896 | -0.18(-0.12%) |
May 18, 2011 | 152.69 | 153.33 | 147.85 | 151.38 | 18,106 | -2.32(-1.51%) |
May 17, 2011 | 159.62 | 159.62 | 152.49 | 153.70 | 17,243 | -6.59(-4.11%) |
May 16, 2011 | 163.63 | 163.63 | 160.29 | 160.29 | 7,755 | -3.21(-1.96%) |
May 13, 2011 | 167.28 | 167.28 | 163.50 | 163.50 | 5,145 | -3.23(-1.94%) |
May 12, 2011 | 166.94 | 167.04 | 166.09 | 166.73 | 7,098 | -0.14(-0.09%) |
May 11, 2011 | 168.42 | 168.42 | 166.87 | 166.87 | 3,310 | -3.06(-1.80%) |
May 10, 2011 | 166.76 | 169.93 | 166.76 | 169.93 | 11,295 | +3.30(+1.98%) |
May 09, 2011 | 164.71 | 166.63 | 164.36 | 166.63 | 2,880 | +2.19(+1.33%) |
May 06, 2011 | 166.73 | 166.73 | 163.60 | 164.44 | 6,163 | -0.50(-0.30%) |
May 05, 2011 | 163.57 | 165.67 | 162.23 | 164.94 | 17,058 | +0.12(+0.07%) |
May 04, 2011 | 165.13 | 165.66 | 164.23 | 164.82 | 5,971 | -1.02(-0.61%) |
May 03, 2011 | 165.21 | 167.20 | 165.21 | 165.84 | 8,010 | -0.43(-0.26%) |
May 02, 2011 | 165.44 | 166.27 | 165.43 | 166.27 | 5,936 | +2.96(+1.81%) |
Apr 29, 2011 | 159.45 | 163.31 | 159.40 | 163.31 | 8,279 | +5.98(+3.80%) |
Apr 28, 2011 | 155.38 | 157.33 | 155.38 | 157.33 | 2,888 | +1.91(+1.23%) |
Apr 27, 2011 | 153.37 | 155.42 | 153.37 | 155.42 | 3,448 | +1.32(+0.86%) |
Apr 26, 2011 | 153.19 | 154.10 | 152.44 | 154.10 | 22,444 | +0.84(+0.55%) |
Apr 25, 2011 | 151.49 | 153.26 | 151.01 | 153.26 | 6,340 | +0.76(+0.50%) |
Apr 21, 2011 | 151.91 | 152.50 | 150.68 | 152.50 | 3,781 | +0.58(+0.38%) |
Apr 20, 2011 | 150.02 | 151.91 | 150.02 | 151.91 | 3,655 | +3.30(+2.22%) |
Apr 19, 2011 | 148.36 | 149.31 | 147.95 | 148.61 | 5,175 | +0.37(+0.25%) |
Apr 18, 2011 | 148.21 | 149.13 | 148.21 | 148.24 | 1,982 | -1.25(-0.84%) |
Apr 15, 2011 | 146.35 | 149.73 | 146.35 | 149.50 | 10,942 | +2.78(+1.90%) |
Apr 14, 2011 | 144.88 | 146.72 | 142.88 | 146.72 | 8,045 | +1.62(+1.11%) |
Apr 13, 2011 | 148.63 | 148.98 | 144.50 | 145.10 | 12,908 | -3.03(-2.05%) |
Apr 12, 2011 | 150.56 | 150.91 | 148.13 | 148.13 | 3,854 | -3.51(-2.31%) |
Apr 11, 2011 | 152.43 | 152.89 | 151.49 | 151.64 | 6,541 | -1.20(-0.78%) |
Apr 08, 2011 | 153.72 | 153.91 | 152.65 | 152.84 | 6,872 | -0.99(-0.65%) |
Apr 07, 2011 | 156.14 | 156.14 | 152.86 | 153.83 | 7,321 | -2.70(-1.73%) |
Apr 06, 2011 | 156.55 | 157.01 | 155.81 | 156.53 | 5,476 | +0.10(+0.07%) |
Apr 05, 2011 | 154.07 | 156.50 | 153.70 | 156.43 | 16,518 | +3.01(+1.96%) |
Apr 04, 2011 | 153.17 | 154.14 | 152.95 | 153.42 | 11,305 | -0.16(-0.11%) |
Apr 01, 2011 | 151.69 | 153.91 | 151.69 | 153.59 | 11,905 | +2.30(+1.52%) |
Mar 31, 2011 | 146.47 | 151.30 | 146.47 | 151.29 | 12,244 | +4.54(+3.09%) |
Mar 30, 2011 | 144.65 | 146.75 | 144.65 | 146.75 | 4,134 | +2.15(+1.48%) |
Mar 29, 2011 | 143.33 | 144.62 | 142.25 | 144.60 | 3,582 | +1.95(+1.37%) |
Mar 28, 2011 | 143.54 | 143.54 | 141.71 | 142.65 | 4,110 | -1.50(-1.04%) |
Mar 25, 2011 | 144.09 | 144.62 | 142.01 | 144.15 | 7,262 | +0.98(+0.69%) |
Mar 24, 2011 | 144.24 | 144.60 | 143.17 | 143.17 | 5,538 | -2.23(-1.54%) |
Mar 23, 2011 | 145.54 | 145.95 | 145.20 | 145.40 | 10,493 | -0.28(-0.19%) |
Mar 22, 2011 | 140.98 | 145.68 | 139.53 | 145.68 | 10,899 | +4.89(+3.48%) |
Mar 21, 2011 | 138.57 | 140.79 | 137.69 | 140.79 | 6,108 | +3.13(+2.27%) |
Mar 18, 2011 | 136.94 | 138.14 | 136.75 | 137.66 | 14,000 | +1.33(+0.97%) |
Mar 17, 2011 | 136.60 | 136.60 | 135.59 | 136.33 | 6,380 | +1.03(+0.76%) |
Mar 16, 2011 | 139.21 | 139.21 | 135.31 | 135.31 | 12,279 | -3.71(-2.67%) |
Mar 15, 2011 | 138.63 | 139.15 | 138.14 | 139.01 | 4,911 | -0.49(-0.35%) |
Mar 14, 2011 | 139.98 | 139.98 | 138.30 | 139.50 | 5,976 | -1.63(-1.16%) |
Mar 11, 2011 | 142.14 | 142.32 | 140.72 | 141.14 | 8,048 | -1.05(-0.74%) |
Mar 10, 2011 | 143.94 | 143.99 | 142.19 | 142.19 | 3,889 | -3.68(-2.52%) |
Mar 09, 2011 | 146.00 | 146.43 | 145.55 | 145.87 | 4,941 | -0.83(-0.57%) |
Mar 08, 2011 | 145.84 | 146.71 | 145.37 | 146.70 | 4,583 | +0.86(+0.59%) |
Mar 07, 2011 | 147.98 | 149.04 | 145.65 | 145.84 | 4,298 | -2.10(-1.42%) |
Mar 04, 2011 | 149.42 | 149.58 | 147.78 | 147.93 | 5,422 | -1.17(-0.79%) |
Mar 03, 2011 | 147.71 | 149.11 | 147.59 | 149.11 | 7,015 | +2.26(+1.54%) |
Mar 02, 2011 | 148.08 | 150.43 | 146.10 | 146.85 | 7,270 | -1.97(-1.33%) |