Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 139.41 | 141.35 | 137.54 | 141.30 | 139,267 | +2.30(+1.65%) |
Apr 28, 2011 | 139.57 | 140.93 | 136.80 | 139.00 | 113,401 | -1.04(-0.74%) |
Apr 27, 2011 | 133.90 | 140.84 | 132.10 | 140.04 | 254,104 | +8.65(+6.58%) |
Apr 26, 2011 | 130.47 | 131.60 | 127.50 | 131.39 | 89,577 | +1.35(+1.04%) |
Apr 25, 2011 | 131.75 | 132.42 | 129.31 | 130.04 | 67,032 | -1.64(-1.25%) |
Apr 21, 2011 | 132.24 | 132.98 | 131.00 | 131.68 | 34,368 | -0.11(-0.08%) |
Apr 20, 2011 | 127.58 | 133.38 | 127.58 | 131.79 | 163,747 | +5.91(+4.69%) |
Apr 19, 2011 | 127.30 | 128.12 | 124.51 | 125.88 | 73,298 | -0.98(-0.77%) |
Apr 18, 2011 | 126.88 | 129.32 | 125.87 | 126.86 | 62,797 | -2.14(-1.66%) |
Apr 15, 2011 | 130.03 | 130.50 | 127.55 | 129.00 | 84,188 | -1.00(-0.77%) |
Apr 14, 2011 | 128.66 | 130.36 | 126.50 | 130.00 | 88,543 | +0.02(+0.02%) |
Apr 13, 2011 | 130.00 | 131.58 | 126.88 | 129.98 | 55,716 | +0.85(+0.66%) |
Apr 12, 2011 | 130.52 | 131.50 | 128.97 | 129.13 | 76,963 | -2.25(-1.71%) |
Apr 11, 2011 | 131.88 | 133.00 | 130.00 | 131.38 | 61,858 | -0.76(-0.58%) |
Apr 08, 2011 | 133.60 | 133.76 | 130.83 | 132.14 | 50,744 | -1.32(-0.99%) |
Apr 07, 2011 | 134.14 | 135.65 | 132.36 | 133.46 | 77,891 | -1.02(-0.76%) |
Apr 06, 2011 | 138.41 | 140.00 | 133.84 | 134.48 | 49,605 | -2.87(-2.09%) |
Apr 05, 2011 | 137.40 | 138.35 | 135.35 | 137.35 | 81,000 | -0.57(-0.41%) |
Apr 04, 2011 | 138.10 | 141.19 | 136.90 | 137.92 | 82,591 | +0.27(+0.20%) |
Apr 01, 2011 | 135.48 | 138.64 | 133.01 | 137.65 | 165,358 | +3.17(+2.36%) |
Mar 31, 2011 | 135.00 | 136.25 | 132.00 | 134.48 | 138,956 | +0.79(+0.59%) |
Mar 30, 2011 | 133.69 | 134.62 | 124.00 | 133.69 | 208,840 | +10.69(+8.69%) |
Mar 29, 2011 | 122.60 | 123.94 | 122.31 | 123.00 | 31,034 | +0.17(+0.14%) |
Mar 28, 2011 | 121.97 | 123.75 | 121.81 | 122.83 | 80,220 | +1.78(+1.47%) |
Mar 25, 2011 | 121.78 | 123.92 | 120.90 | 121.05 | 43,789 | +0.07(+0.06%) |
Mar 24, 2011 | 120.17 | 121.51 | 118.92 | 120.98 | 54,992 | +1.45(+1.21%) |
Mar 23, 2011 | 119.76 | 120.45 | 117.89 | 119.53 | 50,481 | -0.24(-0.20%) |
Mar 22, 2011 | 119.37 | 121.49 | 119.37 | 119.77 | 62,223 | +0.64(+0.54%) |
Mar 21, 2011 | 118.04 | 119.44 | 114.19 | 119.13 | 106,898 | +5.89(+5.20%) |
Mar 18, 2011 | 113.36 | 114.28 | 113.00 | 113.24 | 62,509 | +0.81(+0.72%) |
Mar 17, 2011 | 114.74 | 114.74 | 112.22 | 112.43 | 41,564 | -0.35(-0.31%) |
Mar 16, 2011 | 114.05 | 115.20 | 112.11 | 112.78 | 58,708 | -1.69(-1.48%) |
Mar 15, 2011 | 112.17 | 115.27 | 111.89 | 114.47 | 75,433 | -1.60(-1.38%) |
Mar 14, 2011 | 116.00 | 117.09 | 114.67 | 116.07 | 59,176 | -1.34(-1.14%) |
Mar 11, 2011 | 117.81 | 118.23 | 116.63 | 117.41 | 115,446 | -1.69(-1.42%) |
Mar 10, 2011 | 119.92 | 120.01 | 117.64 | 119.10 | 80,733 | -2.48(-2.04%) |
Mar 09, 2011 | 121.73 | 122.38 | 120.19 | 121.58 | 46,108 | -0.19(-0.16%) |
Mar 08, 2011 | 121.46 | 122.85 | 120.55 | 121.77 | 127,318 | +0.00(+0.00%) |
Mar 07, 2011 | 123.47 | 124.71 | 120.00 | 121.77 | 222,456 | -1.70(-1.38%) |
Mar 04, 2011 | 119.78 | 123.62 | 119.09 | 123.47 | 216,046 | +3.44(+2.87%) |
Mar 03, 2011 | 116.92 | 121.68 | 116.92 | 120.03 | 205,267 | +4.22(+3.64%) |
Mar 02, 2011 | 114.84 | 116.97 | 114.32 | 115.81 | 137,206 | +0.82(+0.71%) |
Mar 01, 2011 | 119.66 | 119.66 | 114.68 | 114.99 | 82,315 | -3.86(-3.25%) |
Feb 28, 2011 | 118.13 | 119.86 | 117.76 | 118.85 | 121,965 | +1.90(+1.62%) |
Feb 25, 2011 | 115.62 | 116.95 | 114.80 | 116.95 | 55,832 | +2.15(+1.87%) |
Feb 24, 2011 | 114.78 | 115.92 | 114.38 | 114.80 | 59,439 | +0.08(+0.07%) |
Feb 23, 2011 | 116.00 | 117.06 | 114.51 | 114.72 | 100,561 | -1.56(-1.34%) |
Feb 22, 2011 | 116.22 | 117.12 | 115.09 | 116.28 | 110,954 | -0.40(-0.34%) |
Feb 18, 2011 | 117.47 | 117.74 | 115.81 | 116.68 | 111,051 | -0.22(-0.19%) |
Feb 17, 2011 | 118.00 | 118.32 | 116.63 | 116.90 | 115,981 | -0.98(-0.83%) |
Feb 16, 2011 | 117.18 | 118.18 | 115.76 | 117.88 | 105,898 | +1.55(+1.33%) |
Feb 15, 2011 | 116.92 | 117.52 | 115.76 | 116.33 | 116,643 | -0.67(-0.57%) |
Feb 14, 2011 | 117.94 | 119.80 | 115.99 | 117.00 | 57,659 | -0.38(-0.32%) |
Feb 11, 2011 | 114.54 | 117.91 | 112.97 | 117.38 | 93,138 | +2.30(+2.00%) |
Feb 10, 2011 | 112.25 | 115.26 | 112.10 | 115.08 | 91,650 | +2.24(+1.99%) |
Feb 09, 2011 | 113.24 | 114.96 | 111.86 | 112.84 | 115,848 | -0.49(-0.43%) |
Feb 08, 2011 | 113.46 | 113.46 | 111.51 | 113.33 | 91,126 | -0.05(-0.04%) |
Feb 07, 2011 | 112.39 | 114.57 | 111.48 | 113.38 | 82,965 | +1.62(+1.45%) |
Feb 04, 2011 | 111.46 | 112.92 | 110.52 | 111.76 | 111,694 | +0.37(+0.33%) |
Feb 03, 2011 | 110.10 | 112.00 | 109.00 | 111.39 | 55,808 | +1.22(+1.11%) |
Feb 02, 2011 | 110.25 | 110.66 | 109.53 | 110.17 | 94,026 | -0.24(-0.22%) |