Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 120.60 | 121.14 | 119.80 | 120.64 | 484,714 | +0.60(+0.50%) |
Apr 28, 2011 | 118.99 | 120.25 | 118.99 | 120.03 | 350,570 | +0.52(+0.43%) |
Apr 27, 2011 | 118.68 | 119.68 | 118.57 | 119.51 | 723,415 | +0.93(+0.79%) |
Apr 26, 2011 | 119.23 | 119.28 | 118.41 | 118.58 | 852,033 | +0.06(+0.05%) |
Apr 25, 2011 | 118.67 | 118.72 | 117.88 | 118.52 | 370,146 | -0.56(-0.47%) |
Apr 21, 2011 | 119.36 | 119.36 | 118.43 | 119.08 | 480,842 | -0.17(-0.15%) |
Apr 20, 2011 | 117.29 | 119.33 | 116.80 | 119.26 | 1,107,756 | +3.14(+2.71%) |
Apr 19, 2011 | 116.07 | 116.72 | 115.88 | 116.12 | 958,910 | +0.48(+0.41%) |
Apr 18, 2011 | 116.35 | 117.91 | 115.38 | 115.64 | 2,055,996 | +1.96(+1.72%) |
Apr 15, 2011 | 113.50 | 114.58 | 113.11 | 113.68 | 745,240 | +0.49(+0.44%) |
Apr 14, 2011 | 112.26 | 113.30 | 111.48 | 113.19 | 377,661 | +0.47(+0.42%) |
Apr 13, 2011 | 113.24 | 113.59 | 111.65 | 112.72 | 563,199 | -0.25(-0.22%) |
Apr 12, 2011 | 113.55 | 114.06 | 112.58 | 112.97 | 383,230 | -1.24(-1.09%) |
Apr 11, 2011 | 113.90 | 114.81 | 113.62 | 114.21 | 461,125 | +0.28(+0.24%) |
Apr 08, 2011 | 114.99 | 115.19 | 113.26 | 113.93 | 340,602 | -0.52(-0.45%) |
Apr 07, 2011 | 114.47 | 115.59 | 114.05 | 114.44 | 483,669 | -0.30(-0.26%) |
Apr 06, 2011 | 114.36 | 116.12 | 114.14 | 114.75 | 1,070,817 | +2.13(+1.89%) |
Apr 05, 2011 | 112.14 | 113.27 | 112.03 | 112.61 | 603,746 | +0.45(+0.40%) |
Apr 04, 2011 | 112.04 | 112.67 | 111.80 | 112.16 | 492,634 | +0.06(+0.05%) |
Apr 01, 2011 | 109.81 | 112.19 | 109.61 | 112.11 | 733,493 | +2.55(+2.32%) |
Mar 31, 2011 | 109.20 | 109.66 | 109.07 | 109.56 | 560,928 | +0.32(+0.29%) |
Mar 30, 2011 | 110.36 | 110.72 | 109.11 | 109.24 | 481,841 | -0.55(-0.50%) |
Mar 29, 2011 | 108.40 | 109.92 | 107.79 | 109.79 | 458,875 | +1.23(+1.13%) |
Mar 28, 2011 | 108.64 | 109.37 | 107.78 | 108.56 | 644,497 | +0.41(+0.38%) |
Mar 25, 2011 | 108.12 | 108.96 | 107.94 | 108.15 | 346,251 | +0.14(+0.13%) |
Mar 24, 2011 | 107.92 | 108.51 | 107.73 | 108.01 | 468,944 | +0.55(+0.51%) |
Mar 23, 2011 | 107.68 | 107.98 | 106.59 | 107.46 | 511,894 | -0.52(-0.48%) |
Mar 22, 2011 | 108.37 | 108.62 | 107.52 | 107.98 | 490,825 | -0.67(-0.61%) |
Mar 21, 2011 | 109.08 | 109.35 | 108.50 | 108.64 | 640,682 | +0.80(+0.74%) |
Mar 18, 2011 | 108.64 | 108.72 | 107.28 | 107.85 | 548,354 | +0.78(+0.73%) |
Mar 17, 2011 | 107.98 | 107.99 | 106.24 | 107.07 | 755,410 | +0.94(+0.89%) |
Mar 16, 2011 | 106.66 | 107.49 | 104.60 | 106.12 | 865,385 | -0.82(-0.76%) |
Mar 15, 2011 | 106.24 | 107.69 | 106.19 | 106.94 | 587,286 | -0.91(-0.84%) |
Mar 14, 2011 | 107.86 | 108.72 | 106.77 | 107.85 | 449,748 | -0.76(-0.70%) |
Mar 11, 2011 | 106.65 | 109.03 | 106.50 | 108.60 | 525,046 | +1.65(+1.54%) |
Mar 10, 2011 | 107.70 | 108.17 | 106.67 | 106.96 | 693,177 | -2.12(-1.95%) |
Mar 09, 2011 | 108.49 | 109.34 | 107.23 | 109.08 | 689,610 | +0.30(+0.28%) |
Mar 08, 2011 | 108.48 | 109.32 | 107.90 | 108.78 | 476,510 | +0.74(+0.68%) |
Mar 07, 2011 | 108.80 | 109.17 | 107.79 | 108.04 | 644,030 | -0.52(-0.48%) |
Mar 04, 2011 | 108.88 | 109.75 | 107.57 | 108.56 | 369,596 | -0.76(-0.69%) |
Mar 03, 2011 | 108.15 | 109.75 | 108.15 | 109.32 | 918,130 | +2.09(+1.95%) |
Mar 02, 2011 | 104.67 | 107.67 | 104.31 | 107.23 | 680,275 | +2.17(+2.07%) |
Mar 01, 2011 | 106.90 | 109.13 | 104.94 | 105.06 | 670,643 | -0.95(-0.89%) |
Feb 28, 2011 | 105.10 | 106.16 | 104.92 | 106.00 | 649,064 | +1.19(+1.13%) |
Feb 25, 2011 | 103.89 | 104.92 | 103.43 | 104.82 | 536,943 | +1.31(+1.27%) |
Feb 24, 2011 | 103.64 | 104.55 | 102.96 | 103.50 | 684,218 | -0.37(-0.35%) |
Feb 23, 2011 | 105.77 | 106.11 | 102.66 | 103.87 | 775,260 | -1.97(-1.87%) |
Feb 22, 2011 | 106.83 | 107.59 | 105.53 | 105.84 | 580,808 | -2.11(-1.95%) |
Feb 18, 2011 | 106.80 | 108.10 | 106.69 | 107.95 | 699,982 | +1.32(+1.24%) |
Feb 17, 2011 | 106.56 | 106.98 | 106.03 | 106.63 | 411,896 | -0.17(-0.16%) |
Feb 16, 2011 | 106.91 | 107.55 | 106.33 | 106.81 | 398,953 | +0.17(+0.16%) |
Feb 15, 2011 | 106.74 | 106.89 | 106.13 | 106.63 | 396,640 | -0.38(-0.36%) |
Feb 14, 2011 | 108.09 | 108.09 | 106.88 | 107.01 | 492,599 | -0.99(-0.92%) |
Feb 11, 2011 | 107.55 | 108.29 | 107.05 | 108.01 | 510,908 | -0.11(-0.10%) |
Feb 10, 2011 | 106.62 | 108.63 | 106.62 | 108.12 | 477,695 | +0.90(+0.84%) |
Feb 09, 2011 | 106.99 | 107.89 | 106.99 | 107.22 | 552,649 | -0.13(-0.12%) |
Feb 08, 2011 | 106.61 | 107.53 | 106.49 | 107.35 | 549,178 | +0.62(+0.58%) |
Feb 07, 2011 | 105.91 | 107.22 | 105.74 | 106.73 | 684,737 | +0.96(+0.91%) |
Feb 04, 2011 | 104.82 | 105.84 | 104.60 | 105.77 | 646,953 | +0.86(+0.82%) |
Feb 03, 2011 | 104.08 | 105.47 | 103.89 | 104.91 | 480,527 | +0.50(+0.48%) |
Feb 02, 2011 | 104.67 | 105.02 | 103.94 | 104.41 | 629,949 | -0.47(-0.45%) |