Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 174.79 | 175.53 | 174.36 | 175.10 | 29,163 | +0.99(+0.57%) |
May 23, 2011 | 173.66 | 174.43 | 173.44 | 174.11 | 56,479 | -1.91(-1.08%) |
May 20, 2011 | 174.72 | 176.24 | 174.39 | 176.02 | 30,880 | +0.69(+0.39%) |
May 19, 2011 | 175.10 | 176.28 | 174.88 | 175.33 | 26,443 | -0.24(-0.14%) |
May 18, 2011 | 175.14 | 176.16 | 174.74 | 175.57 | 81,926 | +0.37(+0.21%) |
May 17, 2011 | 174.33 | 175.25 | 173.58 | 175.20 | 50,964 | +0.27(+0.15%) |
May 16, 2011 | 174.42 | 175.62 | 174.06 | 174.93 | 48,911 | +0.05(+0.03%) |
May 13, 2011 | 175.79 | 175.94 | 174.24 | 174.88 | 70,058 | -0.68(-0.39%) |
May 12, 2011 | 174.71 | 176.14 | 173.59 | 175.56 | 102,210 | -0.46(-0.26%) |
May 11, 2011 | 177.28 | 177.31 | 175.79 | 176.02 | 225,418 | -2.66(-1.49%) |
May 10, 2011 | 177.53 | 178.85 | 177.35 | 178.68 | 44,932 | +0.58(+0.33%) |
May 09, 2011 | 177.32 | 178.21 | 177.18 | 178.10 | 95,595 | +1.44(+0.82%) |
May 06, 2011 | 177.34 | 178.20 | 175.92 | 176.66 | 117,264 | +2.26(+1.30%) |
May 05, 2011 | 178.79 | 179.00 | 173.98 | 174.40 | 141,291 | -6.47(-3.58%) |
May 04, 2011 | 182.30 | 182.60 | 180.01 | 180.87 | 125,581 | -3.07(-1.67%) |
May 03, 2011 | 184.67 | 185.34 | 183.01 | 183.94 | 119,242 | -0.56(-0.30%) |
May 02, 2011 | 185.01 | 185.23 | 184.38 | 184.50 | 281,635 | -1.37(-0.74%) |
Apr 29, 2011 | 183.30 | 186.48 | 183.08 | 185.87 | 152,865 | +2.93(+1.60%) |
Apr 28, 2011 | 182.00 | 183.52 | 181.38 | 182.94 | 164,951 | +1.52(+0.84%) |
Apr 27, 2011 | 179.98 | 181.58 | 179.00 | 181.42 | 60,332 | +2.65(+1.48%) |
Apr 26, 2011 | 179.89 | 179.94 | 178.15 | 178.77 | 50,508 | -2.32(-1.28%) |
Apr 25, 2011 | 181.50 | 181.50 | 179.62 | 181.09 | 32,585 | +0.69(+0.38%) |
Apr 21, 2011 | 180.37 | 180.62 | 179.84 | 180.40 | 37,585 | +1.46(+0.81%) |
Apr 20, 2011 | 179.02 | 179.25 | 178.00 | 178.94 | 59,867 | +3.16(+1.80%) |
Apr 19, 2011 | 176.86 | 176.94 | 174.79 | 175.78 | 81,726 | -1.27(-0.72%) |
Apr 18, 2011 | 177.42 | 177.73 | 176.00 | 177.05 | 38,183 | -0.51(-0.29%) |
Apr 15, 2011 | 177.53 | 178.28 | 177.24 | 177.56 | 39,071 | -0.64(-0.36%) |
Apr 14, 2011 | 176.03 | 178.20 | 175.96 | 178.20 | 59,790 | +2.16(+1.23%) |
Apr 13, 2011 | 177.36 | 177.36 | 175.87 | 176.04 | 21,852 | +0.34(+0.19%) |
Apr 12, 2011 | 176.66 | 176.90 | 175.54 | 175.70 | 51,558 | -1.36(-0.77%) |
Apr 11, 2011 | 178.89 | 179.27 | 176.69 | 177.06 | 113,147 | -2.72(-1.51%) |
Apr 08, 2011 | 179.46 | 180.05 | 178.84 | 179.78 | 49,336 | +2.30(+1.30%) |
Apr 07, 2011 | 177.33 | 179.17 | 176.44 | 177.48 | 158,469 | -0.82(-0.46%) |
Apr 06, 2011 | 179.47 | 179.86 | 177.60 | 178.30 | 80,563 | +0.39(+0.22%) |
Apr 05, 2011 | 177.52 | 178.36 | 177.35 | 177.91 | 80,411 | +0.32(+0.18%) |
Apr 04, 2011 | 177.12 | 177.59 | 176.96 | 177.59 | 31,131 | +2.21(+1.26%) |
Apr 01, 2011 | 175.88 | 176.04 | 174.16 | 175.38 | 94,228 | -0.38(-0.22%) |
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%) |