Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 162.57 | 166.51 | 162.53 | 166.51 | 8,120 | +6.10(+3.80%) |
Apr 28, 2011 | 158.43 | 160.41 | 158.43 | 160.41 | 2,833 | +1.94(+1.23%) |
Apr 27, 2011 | 156.37 | 158.47 | 156.37 | 158.47 | 3,382 | +1.35(+0.86%) |
Apr 26, 2011 | 156.19 | 157.12 | 155.43 | 157.12 | 22,013 | +0.86(+0.55%) |
Apr 25, 2011 | 154.46 | 156.26 | 153.97 | 156.26 | 6,218 | +0.78(+0.50%) |
Apr 21, 2011 | 154.89 | 155.48 | 153.63 | 155.48 | 3,709 | +0.59(+0.38%) |
Apr 20, 2011 | 152.96 | 154.89 | 152.96 | 154.89 | 3,585 | +3.37(+2.22%) |
Apr 19, 2011 | 151.26 | 152.24 | 150.85 | 151.52 | 5,075 | +0.38(+0.25%) |
Apr 18, 2011 | 151.11 | 152.05 | 151.11 | 151.15 | 1,944 | -1.28(-0.84%) |
Apr 15, 2011 | 149.22 | 152.66 | 149.22 | 152.42 | 10,732 | +2.84(+1.90%) |
Apr 14, 2011 | 147.72 | 149.59 | 145.67 | 149.59 | 7,890 | +1.65(+1.11%) |
Apr 13, 2011 | 151.54 | 151.90 | 147.33 | 147.94 | 12,660 | -3.09(-2.05%) |
Apr 12, 2011 | 153.51 | 153.87 | 151.03 | 151.03 | 3,780 | -3.58(-2.31%) |
Apr 11, 2011 | 155.42 | 155.88 | 154.46 | 154.61 | 6,416 | -1.22(-0.78%) |
Apr 08, 2011 | 156.73 | 156.93 | 155.64 | 155.83 | 6,740 | -1.01(-0.65%) |
Apr 07, 2011 | 159.20 | 159.20 | 155.85 | 156.84 | 7,181 | -2.76(-1.73%) |
Apr 06, 2011 | 159.62 | 160.09 | 158.86 | 159.60 | 5,371 | +0.11(+0.07%) |
Apr 05, 2011 | 157.09 | 159.57 | 156.71 | 159.49 | 16,201 | +3.07(+1.96%) |
Apr 04, 2011 | 156.17 | 157.16 | 155.94 | 156.43 | 11,088 | -0.17(-0.11%) |
Apr 01, 2011 | 154.66 | 156.92 | 154.66 | 156.59 | 11,676 | +2.34(+1.52%) |
Mar 31, 2011 | 149.34 | 154.27 | 149.34 | 154.25 | 12,009 | +4.63(+3.09%) |
Mar 30, 2011 | 147.48 | 149.62 | 147.48 | 149.62 | 4,054 | +2.19(+1.48%) |
Mar 29, 2011 | 146.14 | 147.45 | 145.04 | 147.44 | 3,514 | +1.99(+1.37%) |
Mar 28, 2011 | 146.35 | 146.35 | 144.48 | 145.45 | 4,031 | -1.53(-1.04%) |
Mar 25, 2011 | 146.92 | 147.45 | 144.79 | 146.97 | 7,123 | +1.00(+0.69%) |
Mar 24, 2011 | 147.07 | 147.43 | 145.97 | 145.97 | 5,432 | -2.28(-1.54%) |
Mar 23, 2011 | 148.40 | 148.81 | 148.04 | 148.25 | 10,291 | -0.28(-0.19%) |
Mar 22, 2011 | 143.74 | 148.53 | 142.26 | 148.53 | 10,690 | +4.99(+3.47%) |
Mar 21, 2011 | 141.29 | 143.55 | 140.39 | 143.55 | 5,991 | +3.19(+2.27%) |
Mar 18, 2011 | 139.62 | 140.84 | 139.43 | 140.36 | 13,731 | +1.35(+0.97%) |
Mar 17, 2011 | 139.28 | 139.28 | 138.25 | 139.00 | 6,257 | +1.05(+0.76%) |
Mar 16, 2011 | 141.94 | 141.94 | 137.96 | 137.96 | 12,043 | -3.78(-2.67%) |
Mar 15, 2011 | 141.35 | 141.88 | 140.84 | 141.74 | 4,817 | -0.50(-0.35%) |
Mar 14, 2011 | 142.72 | 142.72 | 141.00 | 142.24 | 5,862 | -1.66(-1.16%) |
Mar 11, 2011 | 144.92 | 145.10 | 143.48 | 143.90 | 7,893 | -1.07(-0.74%) |
Mar 10, 2011 | 146.76 | 146.81 | 144.97 | 144.97 | 3,814 | -3.75(-2.52%) |
Mar 09, 2011 | 148.86 | 149.29 | 148.40 | 148.72 | 4,846 | -0.84(-0.56%) |
Mar 08, 2011 | 148.69 | 149.58 | 148.21 | 149.57 | 4,495 | +0.88(+0.59%) |
Mar 07, 2011 | 150.88 | 151.96 | 148.50 | 148.69 | 4,215 | -2.14(-1.42%) |
Mar 04, 2011 | 152.35 | 152.51 | 150.67 | 150.83 | 5,318 | -1.20(-0.79%) |
Mar 03, 2011 | 150.60 | 152.03 | 150.48 | 152.03 | 6,880 | +2.30(+1.54%) |
Mar 02, 2011 | 150.98 | 153.37 | 148.96 | 149.73 | 7,131 | -2.01(-1.33%) |
Mar 01, 2011 | 150.61 | 154.20 | 150.61 | 151.74 | 6,115 | +1.74(+1.16%) |
Feb 28, 2011 | 149.18 | 150.45 | 149.18 | 150.00 | 7,252 | +0.83(+0.55%) |
Feb 25, 2011 | 147.89 | 149.17 | 147.19 | 149.17 | 4,920 | +1.55(+1.05%) |
Feb 24, 2011 | 148.74 | 148.90 | 146.74 | 147.62 | 8,284 | -1.48(-0.99%) |
Feb 23, 2011 | 151.94 | 151.94 | 149.10 | 149.10 | 2,646 | -1.67(-1.11%) |
Feb 22, 2011 | 150.90 | 151.51 | 148.82 | 150.77 | 5,397 | -1.91(-1.25%) |
Feb 18, 2011 | 151.02 | 153.04 | 151.02 | 152.68 | 8,186 | +1.20(+0.79%) |
Feb 17, 2011 | 149.48 | 151.48 | 149.34 | 151.48 | 5,215 | +2.10(+1.40%) |
Feb 16, 2011 | 147.74 | 149.62 | 147.74 | 149.38 | 4,271 | +1.56(+1.05%) |
Feb 15, 2011 | 148.93 | 149.72 | 147.83 | 147.83 | 2,706 | -1.01(-0.68%) |
Feb 14, 2011 | 149.13 | 149.91 | 148.84 | 148.84 | 3,780 | -0.85(-0.57%) |
Feb 11, 2011 | 146.83 | 149.69 | 146.45 | 149.69 | 4,448 | +1.72(+1.16%) |
Feb 10, 2011 | 147.78 | 148.20 | 147.26 | 147.97 | 5,170 | -0.23(-0.16%) |
Feb 09, 2011 | 146.83 | 148.21 | 146.83 | 148.21 | 2,675 | +1.18(+0.80%) |
Feb 08, 2011 | 145.09 | 147.02 | 145.09 | 147.02 | 2,192 | +1.47(+1.01%) |
Feb 07, 2011 | 143.45 | 146.07 | 143.45 | 145.55 | 6,337 | +1.00(+0.69%) |
Feb 04, 2011 | 145.93 | 145.93 | 143.71 | 144.55 | 5,651 | -1.16(-0.80%) |
Feb 03, 2011 | 148.47 | 148.47 | 145.71 | 145.71 | 8,656 | -4.07(-2.72%) |
Feb 02, 2011 | 151.61 | 151.61 | 149.78 | 149.78 | 2,764 | -1.82(-1.20%) |