Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 144.81 | 144.93 | 143.05 | 144.93 | 1,480 | +1.79(+1.25%) |
Mar 30, 2011 | 141.51 | 143.14 | 141.51 | 143.14 | 638 | +1.14(+0.80%) |
Mar 29, 2011 | 142.41 | 143.12 | 140.90 | 142.00 | 3,123 | -2.71(-1.87%) |
Mar 28, 2011 | 144.32 | 144.71 | 144.32 | 144.71 | 502 | +0.13(+0.09%) |
Mar 25, 2011 | 143.59 | 144.84 | 143.16 | 144.58 | 3,376 | +0.51(+0.35%) |
Mar 24, 2011 | 145.21 | 145.21 | 142.88 | 144.07 | 1,660 | -0.54(-0.37%) |
Mar 23, 2011 | 142.36 | 144.61 | 142.36 | 144.61 | 1,384 | +1.74(+1.22%) |
Mar 22, 2011 | 142.88 | 142.88 | 142.88 | 142.88 | 240 | +0.17(+0.12%) |
Mar 21, 2011 | 138.72 | 142.70 | 138.55 | 142.70 | 1,947 | +4.46(+3.23%) |
Mar 18, 2011 | 137.34 | 138.24 | 136.52 | 138.24 | 5,743 | +1.60(+1.17%) |
Mar 17, 2011 | 136.29 | 137.94 | 136.23 | 136.64 | 2,103 | +0.57(+0.42%) |
Mar 16, 2011 | 138.18 | 138.23 | 136.06 | 136.06 | 3,215 | -3.31(-2.37%) |
Mar 15, 2011 | 138.37 | 139.85 | 137.89 | 139.37 | 8,839 | +0.04(+0.03%) |
Mar 14, 2011 | 139.90 | 140.81 | 138.48 | 139.33 | 2,615 | -1.03(-0.73%) |
Mar 11, 2011 | 139.93 | 141.07 | 139.93 | 140.36 | 1,444 | +0.38(+0.27%) |
Mar 10, 2011 | 141.30 | 141.36 | 139.98 | 139.98 | 2,494 | -2.26(-1.59%) |
Mar 09, 2011 | 142.20 | 142.62 | 142.14 | 142.24 | 1,448 | -0.64(-0.45%) |
Mar 08, 2011 | 143.91 | 143.91 | 142.88 | 142.88 | 1,299 | -0.28(-0.20%) |
Mar 07, 2011 | 142.89 | 143.70 | 142.89 | 143.16 | 2,691 | -1.10(-0.76%) |
Mar 04, 2011 | 144.64 | 144.64 | 143.36 | 144.26 | 1,806 | -0.53(-0.37%) |
Mar 03, 2011 | 143.80 | 144.79 | 143.31 | 144.79 | 2,747 | +0.95(+0.66%) |
Mar 02, 2011 | 142.99 | 143.84 | 142.44 | 143.84 | 944 | +0.84(+0.59%) |
Mar 01, 2011 | 146.77 | 146.77 | 142.11 | 142.99 | 3,776 | -3.12(-2.14%) |
Feb 28, 2011 | 145.01 | 146.12 | 143.13 | 146.12 | 2,904 | +2.00(+1.39%) |
Feb 25, 2011 | 142.97 | 144.12 | 142.40 | 144.12 | 1,999 | +0.33(+0.23%) |
Feb 24, 2011 | 142.52 | 143.79 | 142.52 | 143.79 | 2,078 | +0.83(+0.58%) |
Feb 23, 2011 | 144.62 | 144.62 | 142.85 | 142.96 | 1,028 | -0.94(-0.65%) |
Feb 22, 2011 | 147.48 | 147.48 | 141.91 | 143.90 | 5,966 | +0.01(+0.01%) |
Feb 18, 2011 | 143.37 | 143.89 | 141.00 | 143.89 | 2,877 | -0.66(-0.46%) |
Feb 17, 2011 | 142.11 | 144.55 | 141.33 | 144.55 | 2,122 | +0.11(+0.07%) |
Feb 16, 2011 | 143.88 | 144.44 | 142.94 | 144.44 | 724 | +0.73(+0.51%) |
Feb 15, 2011 | 145.30 | 146.65 | 143.39 | 143.71 | 3,289 | +0.54(+0.38%) |
Feb 14, 2011 | 147.03 | 147.03 | 143.18 | 143.18 | 693 | -0.13(-0.09%) |
Feb 11, 2011 | 140.18 | 143.31 | 140.18 | 143.31 | 399 | +3.27(+2.34%) |
Feb 10, 2011 | 140.63 | 140.75 | 140.03 | 140.03 | 482 | -1.20(-0.85%) |
Feb 09, 2011 | 138.72 | 142.52 | 138.72 | 141.24 | 2,039 | +1.20(+0.86%) |
Feb 08, 2011 | 140.76 | 140.76 | 139.54 | 140.03 | 1,142 | +0.05(+0.04%) |
Feb 07, 2011 | 141.48 | 141.48 | 139.30 | 139.98 | 1,805 | +0.13(+0.09%) |
Feb 04, 2011 | 141.36 | 144.83 | 139.85 | 139.85 | 1,745 | -2.64(-1.85%) |
Feb 03, 2011 | 141.38 | 142.50 | 141.38 | 142.50 | 241 | -0.07(-0.05%) |
Feb 02, 2011 | 141.90 | 142.56 | 139.76 | 142.56 | 547 | +0.03(+0.02%) |
Feb 01, 2011 | 140.78 | 142.53 | 140.78 | 142.53 | 1,731 | +3.60(+2.59%) |
Jan 31, 2011 | 140.85 | 142.10 | 137.55 | 138.92 | 3,781 | +1.28(+0.93%) |
Jan 28, 2011 | 148.29 | 148.29 | 137.64 | 137.64 | 4,121 | -12.40(-8.26%) |
Jan 27, 2011 | 151.55 | 151.63 | 149.44 | 150.03 | 2,571 | -1.48(-0.98%) |
Jan 26, 2011 | 150.65 | 151.52 | 150.65 | 151.52 | 1,170 | +1.57(+1.05%) |
Jan 25, 2011 | 149.12 | 149.95 | 148.25 | 149.95 | 1,209 | +1.38(+0.93%) |
Jan 24, 2011 | 149.05 | 150.30 | 145.40 | 148.57 | 3,877 | -1.41(-0.94%) |
Jan 21, 2011 | 151.38 | 151.78 | 149.15 | 149.98 | 5,342 | -0.21(-0.14%) |
Jan 20, 2011 | 150.03 | 153.90 | 150.03 | 150.19 | 2,797 | +0.62(+0.42%) |
Jan 19, 2011 | 150.37 | 152.13 | 149.56 | 149.56 | 1,794 | -4.43(-2.87%) |
Jan 18, 2011 | 152.46 | 153.99 | 152.46 | 153.99 | 473 | +1.10(+0.72%) |
Jan 14, 2011 | 153.08 | 153.71 | 149.19 | 152.89 | 2,349 | -0.39(-0.25%) |
Jan 13, 2011 | 152.38 | 153.28 | 151.76 | 153.28 | 1,043 | +2.01(+1.33%) |
Jan 12, 2011 | 152.89 | 152.89 | 151.26 | 151.26 | 1,229 | -1.66(-1.08%) |
Jan 11, 2011 | 152.46 | 152.92 | 152.46 | 152.92 | 605 | +2.32(+1.54%) |
Jan 10, 2011 | 149.22 | 150.60 | 149.22 | 150.60 | 833 | +0.46(+0.30%) |
Jan 07, 2011 | 150.23 | 151.55 | 149.16 | 150.14 | 1,798 | -1.86(-1.23%) |
Jan 06, 2011 | 150.43 | 152.03 | 150.43 | 152.01 | 1,244 | +0.61(+0.40%) |
Jan 05, 2011 | 152.03 | 153.85 | 149.98 | 151.39 | 2,808 | -1.32(-0.86%) |
Jan 04, 2011 | 154.95 | 154.95 | 152.68 | 152.71 | 3,034 | -2.42(-1.56%) |