Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 170.47 | 172.24 | 170.47 | 172.00 | 115,248 | +1.07(+0.63%) |
Mar 30, 2011 | 171.27 | 172.34 | 170.52 | 170.93 | 165,138 | +0.12(+0.07%) |
Mar 29, 2011 | 170.08 | 171.14 | 168.64 | 170.81 | 141,748 | +1.43(+0.84%) |
Mar 28, 2011 | 172.64 | 173.18 | 169.35 | 169.38 | 164,564 | -2.68(-1.56%) |
Mar 25, 2011 | 170.79 | 175.35 | 169.98 | 172.06 | 158,635 | +1.89(+1.11%) |
Mar 24, 2011 | 172.74 | 173.29 | 166.99 | 170.17 | 246,763 | -1.54(-0.90%) |
Mar 23, 2011 | 171.19 | 172.89 | 170.06 | 171.71 | 90,007 | -0.25(-0.15%) |
Mar 22, 2011 | 172.24 | 173.35 | 170.05 | 171.96 | 100,265 | -0.29(-0.17%) |
Mar 21, 2011 | 171.77 | 172.91 | 170.79 | 172.25 | 154,159 | +6.70(+4.05%) |
Mar 18, 2011 | 166.53 | 168.56 | 162.98 | 165.55 | 171,321 | +0.76(+0.46%) |
Mar 17, 2011 | 165.68 | 166.99 | 164.00 | 164.79 | 101,754 | +0.91(+0.56%) |
Mar 16, 2011 | 164.50 | 167.70 | 163.08 | 163.88 | 187,433 | -1.95(-1.18%) |
Mar 15, 2011 | 162.90 | 167.16 | 162.60 | 165.83 | 241,176 | -2.52(-1.50%) |
Mar 14, 2011 | 168.91 | 170.20 | 166.73 | 168.35 | 118,459 | -2.03(-1.19%) |
Mar 11, 2011 | 169.96 | 171.69 | 169.15 | 170.38 | 83,237 | -0.67(-0.39%) |
Mar 10, 2011 | 172.32 | 172.72 | 169.21 | 171.05 | 105,404 | -3.67(-2.10%) |
Mar 09, 2011 | 174.55 | 175.75 | 172.31 | 174.72 | 114,294 | -0.01(-0.01%) |
Mar 08, 2011 | 172.64 | 177.16 | 172.00 | 174.73 | 154,715 | +2.96(+1.72%) |
Mar 07, 2011 | 175.30 | 177.00 | 171.03 | 171.77 | 173,984 | -5.30(-2.99%) |
Mar 04, 2011 | 174.88 | 177.39 | 174.37 | 177.07 | 149,706 | +1.53(+0.87%) |
Mar 03, 2011 | 172.52 | 176.16 | 172.11 | 175.54 | 159,201 | +4.98(+2.92%) |
Mar 02, 2011 | 171.14 | 173.64 | 169.78 | 170.56 | 142,517 | -0.65(-0.38%) |
Mar 01, 2011 | 173.05 | 174.36 | 169.50 | 171.21 | 214,191 | -0.16(-0.09%) |
Feb 28, 2011 | 171.50 | 173.94 | 171.03 | 171.37 | 221,258 | +0.36(+0.21%) |
Feb 25, 2011 | 168.84 | 171.54 | 168.30 | 171.01 | 232,644 | +2.75(+1.63%) |
Feb 24, 2011 | 167.42 | 170.79 | 166.82 | 168.26 | 223,574 | +0.39(+0.23%) |
Feb 23, 2011 | 167.61 | 168.83 | 163.76 | 167.87 | 280,704 | -0.15(-0.09%) |
Feb 22, 2011 | 167.35 | 169.28 | 166.24 | 168.02 | 151,229 | -1.26(-0.74%) |
Feb 18, 2011 | 169.00 | 169.68 | 168.00 | 169.28 | 130,796 | +0.12(+0.07%) |
Feb 17, 2011 | 167.45 | 169.79 | 166.64 | 169.16 | 146,905 | +1.70(+1.02%) |
Feb 16, 2011 | 168.10 | 169.66 | 167.25 | 167.46 | 186,024 | -0.28(-0.17%) |
Feb 15, 2011 | 169.00 | 169.00 | 167.15 | 167.74 | 173,486 | -0.94(-0.56%) |
Feb 14, 2011 | 167.78 | 169.00 | 166.70 | 168.68 | 196,824 | +1.57(+0.94%) |
Feb 11, 2011 | 160.67 | 167.39 | 160.67 | 167.11 | 448,645 | +7.76(+4.87%) |
Feb 10, 2011 | 159.27 | 159.48 | 157.01 | 159.35 | 201,363 | +0.05(+0.03%) |
Feb 09, 2011 | 160.21 | 160.93 | 158.26 | 159.30 | 139,437 | -1.73(-1.07%) |
Feb 08, 2011 | 155.82 | 162.16 | 155.69 | 161.03 | 183,663 | +5.25(+3.37%) |
Feb 07, 2011 | 153.29 | 155.90 | 152.63 | 155.78 | 121,310 | +3.06(+2.00%) |
Feb 04, 2011 | 151.65 | 153.27 | 151.26 | 152.72 | 49,036 | +1.37(+0.91%) |
Feb 03, 2011 | 150.81 | 152.49 | 149.26 | 151.35 | 52,368 | +0.58(+0.38%) |
Feb 02, 2011 | 152.17 | 153.37 | 150.75 | 150.77 | 60,810 | -2.09(-1.37%) |
Feb 01, 2011 | 150.38 | 153.63 | 150.38 | 152.86 | 150,684 | +3.67(+2.46%) |
Jan 31, 2011 | 147.52 | 150.45 | 147.52 | 149.19 | 68,968 | +1.63(+1.10%) |
Jan 28, 2011 | 150.85 | 151.23 | 147.00 | 147.56 | 115,610 | -3.08(-2.04%) |
Jan 27, 2011 | 150.68 | 151.85 | 150.09 | 150.64 | 72,425 | -0.41(-0.27%) |
Jan 26, 2011 | 151.43 | 152.33 | 150.76 | 151.05 | 90,682 | -0.29(-0.19%) |
Jan 25, 2011 | 148.98 | 151.37 | 148.91 | 151.34 | 103,536 | +1.52(+1.01%) |
Jan 24, 2011 | 149.90 | 150.49 | 149.05 | 149.82 | 103,862 | +0.01(+0.01%) |
Jan 21, 2011 | 150.48 | 150.56 | 148.05 | 149.81 | 142,280 | +0.25(+0.17%) |
Jan 20, 2011 | 152.29 | 153.33 | 149.02 | 149.56 | 165,874 | -3.60(-2.35%) |
Jan 19, 2011 | 155.38 | 156.85 | 152.26 | 153.16 | 225,846 | -2.56(-1.64%) |
Jan 18, 2011 | 151.19 | 155.72 | 150.86 | 155.72 | 193,668 | +4.15(+2.74%) |
Jan 14, 2011 | 150.41 | 152.44 | 149.98 | 151.57 | 125,963 | +1.13(+0.75%) |
Jan 13, 2011 | 151.25 | 151.73 | 149.95 | 150.44 | 65,765 | -0.61(-0.40%) |
Jan 12, 2011 | 153.38 | 153.38 | 150.38 | 151.05 | 109,940 | -1.01(-0.66%) |
Jan 11, 2011 | 151.36 | 154.03 | 151.36 | 152.06 | 100,715 | +1.54(+1.02%) |
Jan 10, 2011 | 146.70 | 151.33 | 145.53 | 150.52 | 153,583 | +3.29(+2.23%) |
Jan 07, 2011 | 150.37 | 151.34 | 146.56 | 147.23 | 141,257 | -3.19(-2.12%) |
Jan 06, 2011 | 150.48 | 152.12 | 149.72 | 150.42 | 70,698 | -0.22(-0.15%) |
Jan 05, 2011 | 151.14 | 153.67 | 150.54 | 150.64 | 122,063 | -0.92(-0.61%) |
Jan 04, 2011 | 151.88 | 152.86 | 148.24 | 151.56 | 159,184 | -1.67(-1.09%) |