Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 148.29 | 150.38 | 147.81 | 148.66 | 394,559 | +2.01(+1.37%) |
May 23, 2011 | 146.43 | 147.62 | 146.16 | 146.65 | 337,758 | -2.13(-1.43%) |
May 20, 2011 | 149.25 | 149.64 | 147.87 | 148.78 | 461,056 | -1.08(-0.72%) |
May 19, 2011 | 151.09 | 151.09 | 148.94 | 149.86 | 216,845 | -0.13(-0.09%) |
May 18, 2011 | 146.95 | 151.32 | 146.82 | 149.99 | 492,825 | +3.81(+2.61%) |
May 17, 2011 | 146.09 | 146.84 | 145.08 | 146.18 | 554,936 | -0.26(-0.18%) |
May 16, 2011 | 147.30 | 149.78 | 146.32 | 146.44 | 368,022 | -1.04(-0.71%) |
May 13, 2011 | 148.43 | 149.34 | 146.17 | 147.48 | 421,930 | -2.07(-1.38%) |
May 12, 2011 | 148.14 | 150.83 | 146.86 | 149.55 | 257,536 | +1.78(+1.20%) |
May 11, 2011 | 150.65 | 150.65 | 147.19 | 147.77 | 315,473 | -2.54(-1.69%) |
May 10, 2011 | 148.03 | 150.93 | 147.85 | 150.31 | 274,624 | +1.98(+1.33%) |
May 09, 2011 | 148.32 | 149.47 | 146.57 | 148.34 | 220,471 | +1.91(+1.31%) |
May 06, 2011 | 147.13 | 149.10 | 145.04 | 146.42 | 464,343 | +0.52(+0.36%) |
May 05, 2011 | 148.08 | 149.40 | 145.17 | 145.90 | 663,881 | -5.34(-3.53%) |
May 04, 2011 | 153.48 | 153.48 | 149.17 | 151.25 | 434,637 | -4.02(-2.59%) |
May 03, 2011 | 157.05 | 157.57 | 154.24 | 155.26 | 310,687 | -1.82(-1.16%) |
May 02, 2011 | 157.25 | 157.32 | 156.65 | 157.09 | 242,427 | -0.47(-0.30%) |
Apr 29, 2011 | 156.60 | 158.34 | 156.17 | 157.56 | 180,505 | +1.34(+0.86%) |
Apr 28, 2011 | 155.71 | 156.53 | 154.95 | 156.22 | 392,317 | -2.13(-1.35%) |
Apr 27, 2011 | 160.03 | 160.03 | 156.01 | 158.35 | 404,856 | -1.61(-1.01%) |
Apr 26, 2011 | 159.84 | 161.12 | 159.40 | 159.96 | 243,499 | +0.16(+0.10%) |
Apr 25, 2011 | 161.44 | 161.63 | 159.27 | 159.80 | 269,390 | -1.96(-1.21%) |
Apr 21, 2011 | 160.72 | 161.91 | 160.47 | 161.76 | 208,574 | +2.29(+1.43%) |
Apr 20, 2011 | 158.22 | 159.47 | 157.53 | 159.47 | 534,706 | +5.34(+3.47%) |
Apr 19, 2011 | 153.62 | 155.59 | 152.86 | 154.13 | 537,959 | -1.64(-1.05%) |
Apr 18, 2011 | 155.82 | 156.14 | 152.60 | 155.77 | 655,995 | -5.00(-3.11%) |
Apr 15, 2011 | 159.75 | 160.82 | 158.98 | 160.77 | 203,565 | +0.47(+0.29%) |
Apr 14, 2011 | 158.38 | 160.37 | 158.38 | 160.30 | 234,102 | -0.83(-0.51%) |
Apr 13, 2011 | 160.66 | 161.83 | 159.68 | 161.13 | 398,525 | +2.64(+1.67%) |
Apr 12, 2011 | 161.23 | 161.70 | 157.66 | 158.49 | 410,189 | -4.79(-2.93%) |
Apr 11, 2011 | 166.67 | 166.67 | 162.74 | 163.28 | 346,246 | -4.71(-2.80%) |
Apr 08, 2011 | 168.58 | 169.72 | 167.04 | 167.99 | 224,413 | +0.30(+0.18%) |
Apr 07, 2011 | 168.81 | 169.43 | 166.65 | 167.69 | 364,140 | +0.79(+0.47%) |
Apr 06, 2011 | 166.68 | 168.77 | 166.30 | 166.90 | 516,280 | -3.16(-1.86%) |
Apr 05, 2011 | 170.23 | 171.76 | 169.35 | 170.06 | 685,616 | -0.88(-0.51%) |
Apr 04, 2011 | 168.40 | 171.06 | 168.21 | 170.94 | 536,351 | +5.37(+3.24%) |
Apr 01, 2011 | 166.06 | 166.84 | 164.94 | 165.57 | 576,586 | +5.75(+3.60%) |
Mar 31, 2011 | 158.78 | 160.24 | 158.20 | 159.82 | 304,878 | +1.26(+0.79%) |
Mar 30, 2011 | 157.58 | 158.92 | 156.78 | 158.57 | 456,662 | +3.73(+2.41%) |
Mar 29, 2011 | 153.60 | 155.52 | 153.20 | 154.84 | 358,957 | +4.89(+3.26%) |
Mar 28, 2011 | 151.87 | 151.87 | 149.95 | 149.95 | 209,530 | -2.30(-1.51%) |
Mar 25, 2011 | 153.93 | 153.93 | 152.01 | 152.25 | 224,410 | -1.57(-1.02%) |
Mar 24, 2011 | 153.42 | 154.38 | 151.77 | 153.82 | 343,805 | +3.22(+2.14%) |
Mar 23, 2011 | 149.22 | 151.32 | 149.14 | 150.60 | 295,352 | +2.35(+1.59%) |
Mar 22, 2011 | 148.57 | 149.67 | 148.06 | 148.25 | 243,388 | +2.21(+1.51%) |
Mar 21, 2011 | 146.21 | 146.55 | 145.54 | 146.04 | 313,138 | +5.97(+4.26%) |
Mar 18, 2011 | 141.01 | 141.38 | 139.40 | 140.07 | 227,921 | -1.04(-0.73%) |
Mar 17, 2011 | 140.31 | 142.16 | 139.83 | 141.11 | 224,961 | +3.46(+2.51%) |
Mar 16, 2011 | 140.07 | 141.38 | 136.25 | 137.65 | 466,508 | -3.43(-2.43%) |
Mar 15, 2011 | 140.61 | 142.42 | 140.25 | 141.08 | 430,815 | -4.04(-2.79%) |
Mar 14, 2011 | 143.83 | 145.32 | 143.83 | 145.13 | 135,090 | +0.69(+0.48%) |
Mar 11, 2011 | 142.59 | 145.17 | 142.35 | 144.43 | 177,019 | +0.37(+0.26%) |
Mar 10, 2011 | 145.74 | 146.16 | 143.98 | 144.06 | 287,655 | -3.57(-2.42%) |
Mar 09, 2011 | 147.61 | 148.75 | 147.09 | 147.63 | 295,155 | -0.23(-0.16%) |
Mar 08, 2011 | 147.98 | 148.35 | 146.77 | 147.86 | 460,534 | +1.99(+1.36%) |
Mar 07, 2011 | 146.93 | 148.43 | 144.70 | 145.87 | 432,224 | +1.59(+1.10%) |
Mar 04, 2011 | 144.85 | 144.85 | 142.23 | 144.28 | 392,650 | +0.08(+0.05%) |
Mar 03, 2011 | 143.50 | 144.67 | 142.97 | 144.20 | 395,211 | -1.83(-1.25%) |
Mar 02, 2011 | 144.64 | 146.62 | 144.64 | 146.04 | 235,771 | +1.87(+1.30%) |