Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 119.08 | 120.34 | 118.57 | 119.66 | 7,667,253 | +0.33(+0.27%) |
Apr 28, 2011 | 120.88 | 120.92 | 119.01 | 119.33 | 7,454,975 | -1.79(-1.48%) |
Apr 27, 2011 | 121.71 | 121.91 | 120.44 | 121.12 | 5,310,221 | -0.32(-0.27%) |
Apr 26, 2011 | 120.35 | 121.98 | 120.27 | 121.45 | 5,508,351 | +0.86(+0.71%) |
Apr 25, 2011 | 120.43 | 120.81 | 119.79 | 120.59 | 4,684,394 | -1.05(-0.86%) |
Apr 21, 2011 | 121.30 | 122.29 | 121.00 | 121.64 | 5,025,770 | +0.64(+0.53%) |
Apr 20, 2011 | 121.37 | 122.14 | 120.04 | 121.00 | 9,068,110 | +0.67(+0.55%) |
Apr 19, 2011 | 123.68 | 123.69 | 118.50 | 120.33 | 16,992,100 | -1.52(-1.25%) |
Apr 18, 2011 | 122.06 | 122.72 | 120.06 | 121.85 | 7,561,616 | -1.07(-0.87%) |
Apr 15, 2011 | 123.75 | 124.36 | 122.52 | 122.92 | 7,078,808 | -0.52(-0.42%) |
Apr 14, 2011 | 124.81 | 124.88 | 123.02 | 123.44 | 10,152,981 | -3.47(-2.73%) |
Apr 13, 2011 | 128.76 | 129.93 | 126.64 | 126.91 | 6,480,797 | -0.20(-0.16%) |
Apr 12, 2011 | 126.98 | 127.92 | 126.34 | 127.11 | 4,203,405 | -0.83(-0.65%) |
Apr 11, 2011 | 127.21 | 129.09 | 127.21 | 127.94 | 3,946,441 | +0.40(+0.32%) |
Apr 08, 2011 | 129.54 | 129.65 | 127.43 | 127.54 | 4,141,356 | -1.14(-0.89%) |
Apr 07, 2011 | 128.36 | 130.26 | 128.02 | 128.68 | 5,792,235 | +0.40(+0.31%) |
Apr 06, 2011 | 126.69 | 128.36 | 125.87 | 128.28 | 5,299,120 | +2.36(+1.88%) |
Apr 05, 2011 | 125.56 | 126.11 | 124.89 | 125.92 | 4,005,922 | +0.01(+0.01%) |
Apr 04, 2011 | 127.38 | 127.48 | 125.67 | 125.91 | 3,561,408 | -1.05(-0.83%) |
Apr 01, 2011 | 126.60 | 128.36 | 126.51 | 126.96 | 4,786,081 | +1.29(+1.03%) |
Mar 31, 2011 | 124.70 | 126.83 | 124.66 | 125.67 | 4,187,493 | -0.37(-0.30%) |
Mar 30, 2011 | 126.01 | 127.12 | 124.77 | 126.04 | 3,744,849 | +0.48(+0.38%) |
Mar 29, 2011 | 124.08 | 125.75 | 123.24 | 125.57 | 4,761,834 | +1.58(+1.28%) |
Mar 28, 2011 | 125.35 | 126.22 | 123.93 | 123.98 | 4,653,422 | -1.19(-0.95%) |
Mar 25, 2011 | 127.18 | 127.18 | 124.96 | 125.17 | 5,075,588 | -1.54(-1.21%) |
Mar 24, 2011 | 127.06 | 127.17 | 125.85 | 126.71 | 3,450,745 | +0.30(+0.24%) |
Mar 23, 2011 | 126.80 | 126.96 | 125.38 | 126.41 | 4,547,624 | -1.00(-0.78%) |
Mar 22, 2011 | 127.29 | 128.53 | 126.87 | 127.41 | 4,467,993 | +0.46(+0.36%) |
Mar 21, 2011 | 127.36 | 127.60 | 126.70 | 126.94 | 5,885,503 | +0.20(+0.16%) |
Mar 18, 2011 | 124.08 | 126.98 | 123.01 | 126.75 | 12,838,631 | +3.34(+2.70%) |
Mar 17, 2011 | 123.55 | 123.89 | 121.98 | 123.41 | 6,682,186 | +0.97(+0.79%) |
Mar 16, 2011 | 124.58 | 124.59 | 121.44 | 122.44 | 9,121,222 | -2.16(-1.73%) |
Mar 15, 2011 | 124.09 | 125.23 | 123.75 | 124.60 | 6,623,854 | -0.94(-0.74%) |
Mar 14, 2011 | 126.73 | 127.17 | 125.21 | 125.53 | 5,524,454 | -1.78(-1.40%) |
Mar 11, 2011 | 126.66 | 128.01 | 126.65 | 127.32 | 3,641,371 | +0.33(+0.26%) |
Mar 10, 2011 | 127.41 | 127.57 | 126.77 | 126.99 | 5,760,025 | -1.65(-1.28%) |
Mar 09, 2011 | 128.25 | 129.73 | 128.03 | 128.64 | 5,207,034 | +0.83(+0.65%) |
Mar 08, 2011 | 126.33 | 128.19 | 126.02 | 127.81 | 6,116,114 | +1.70(+1.35%) |
Mar 07, 2011 | 127.90 | 128.24 | 125.59 | 126.11 | 8,840,336 | -1.47(-1.15%) |
Mar 04, 2011 | 129.06 | 129.16 | 127.06 | 127.57 | 9,859,435 | -2.77(-2.12%) |
Mar 03, 2011 | 128.93 | 130.88 | 128.91 | 130.34 | 5,782,560 | +2.22(+1.73%) |
Mar 02, 2011 | 128.03 | 129.42 | 127.66 | 128.12 | 5,879,014 | +0.30(+0.24%) |
Mar 01, 2011 | 129.59 | 130.34 | 127.81 | 127.82 | 8,853,709 | -1.97(-1.51%) |
Feb 28, 2011 | 131.16 | 131.73 | 129.24 | 129.78 | 5,344,919 | -0.78(-0.60%) |
Feb 25, 2011 | 129.71 | 131.16 | 129.29 | 130.56 | 5,864,237 | +1.33(+1.03%) |
Feb 24, 2011 | 128.25 | 129.59 | 127.55 | 129.23 | 5,848,327 | +0.28(+0.21%) |
Feb 23, 2011 | 128.59 | 130.31 | 127.91 | 128.95 | 5,768,272 | +0.12(+0.09%) |
Feb 22, 2011 | 130.99 | 131.04 | 128.37 | 128.84 | 6,890,078 | -4.03(-3.03%) |
Feb 18, 2011 | 132.08 | 133.07 | 131.93 | 132.87 | 4,715,158 | +0.69(+0.53%) |
Feb 17, 2011 | 133.26 | 133.38 | 132.04 | 132.17 | 5,625,532 | -1.30(-0.98%) |
Feb 16, 2011 | 133.28 | 134.34 | 132.84 | 133.48 | 5,829,243 | +0.71(+0.54%) |
Feb 15, 2011 | 132.30 | 133.18 | 131.90 | 132.76 | 5,091,595 | +0.31(+0.23%) |
Feb 14, 2011 | 131.37 | 132.68 | 130.87 | 132.46 | 4,488,087 | +0.68(+0.52%) |
Feb 11, 2011 | 130.55 | 132.59 | 130.31 | 131.78 | 5,388,874 | +0.63(+0.48%) |
Feb 10, 2011 | 130.58 | 131.77 | 130.21 | 131.14 | 5,395,500 | -0.12(-0.09%) |
Feb 09, 2011 | 133.02 | 133.02 | 130.19 | 131.26 | 7,169,477 | -2.01(-1.51%) |
Feb 08, 2011 | 132.06 | 133.41 | 131.46 | 133.27 | 5,969,754 | +1.12(+0.85%) |
Feb 07, 2011 | 130.30 | 132.91 | 130.15 | 132.15 | 6,374,240 | +1.82(+1.40%) |
Feb 04, 2011 | 130.37 | 130.45 | 128.69 | 130.33 | 4,244,069 | +0.15(+0.12%) |
Feb 03, 2011 | 130.46 | 130.46 | 127.97 | 130.18 | 5,958,894 | -0.32(-0.25%) |
Feb 02, 2011 | 130.58 | 131.76 | 129.83 | 130.50 | 3,777,910 | -0.22(-0.17%) |