Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 165.42 | 165.70 | 161.88 | 162.66 | 148,784 | -2.18(-1.32%) |
May 23, 2011 | 164.89 | 166.62 | 161.31 | 164.84 | 226,755 | -3.14(-1.87%) |
May 20, 2011 | 170.69 | 171.30 | 167.47 | 167.98 | 178,905 | -3.55(-2.07%) |
May 19, 2011 | 172.23 | 172.98 | 168.24 | 171.53 | 175,238 | +0.78(+0.46%) |
May 18, 2011 | 169.73 | 171.87 | 169.73 | 170.75 | 195,702 | +1.46(+0.86%) |
May 17, 2011 | 171.54 | 172.07 | 168.00 | 169.29 | 172,810 | -3.91(-2.26%) |
May 16, 2011 | 173.37 | 175.01 | 172.01 | 173.20 | 121,074 | -0.59(-0.34%) |
May 13, 2011 | 176.42 | 176.48 | 172.90 | 173.79 | 105,530 | -2.01(-1.14%) |
May 12, 2011 | 175.49 | 176.62 | 174.13 | 175.80 | 131,854 | -0.55(-0.31%) |
May 11, 2011 | 177.53 | 179.08 | 174.57 | 176.35 | 138,264 | -2.31(-1.29%) |
May 10, 2011 | 175.16 | 179.07 | 175.02 | 178.66 | 207,080 | +3.81(+2.18%) |
May 09, 2011 | 172.60 | 175.80 | 172.07 | 174.85 | 155,844 | +1.55(+0.89%) |
May 06, 2011 | 182.54 | 182.57 | 172.59 | 173.30 | 262,283 | -0.16(-0.09%) |
May 05, 2011 | 185.50 | 186.83 | 172.01 | 173.46 | 872,448 | -14.18(-7.56%) |
May 04, 2011 | 187.96 | 190.13 | 185.02 | 187.64 | 361,732 | -1.53(-0.81%) |
May 03, 2011 | 191.70 | 192.58 | 187.90 | 189.17 | 395,717 | -2.78(-1.45%) |
May 02, 2011 | 191.71 | 192.83 | 191.51 | 191.95 | 353,007 | +4.55(+2.43%) |
Apr 29, 2011 | 184.00 | 188.38 | 182.83 | 187.40 | 219,386 | +3.53(+1.92%) |
Apr 28, 2011 | 183.59 | 184.56 | 183.42 | 183.87 | 120,355 | +0.13(+0.07%) |
Apr 27, 2011 | 181.36 | 183.76 | 180.19 | 183.74 | 247,185 | +2.85(+1.58%) |
Apr 26, 2011 | 176.17 | 182.32 | 175.23 | 180.89 | 249,356 | +6.29(+3.60%) |
Apr 25, 2011 | 176.28 | 176.56 | 173.75 | 174.60 | 70,917 | -1.96(-1.11%) |
Apr 21, 2011 | 174.67 | 177.46 | 174.26 | 176.56 | 86,209 | +2.36(+1.35%) |
Apr 20, 2011 | 169.95 | 174.98 | 169.86 | 174.20 | 131,849 | +6.93(+4.14%) |
Apr 19, 2011 | 167.15 | 169.21 | 166.31 | 167.27 | 117,788 | +0.11(+0.07%) |
Apr 18, 2011 | 168.00 | 168.15 | 164.22 | 167.16 | 132,516 | -3.55(-2.08%) |
Apr 15, 2011 | 169.74 | 171.06 | 169.20 | 170.71 | 143,901 | +0.90(+0.53%) |
Apr 14, 2011 | 171.36 | 172.55 | 169.51 | 169.81 | 109,143 | -2.79(-1.62%) |
Apr 13, 2011 | 170.87 | 172.91 | 169.66 | 172.60 | 103,650 | +2.16(+1.27%) |
Apr 12, 2011 | 172.53 | 173.32 | 169.49 | 170.44 | 121,218 | -2.96(-1.71%) |
Apr 11, 2011 | 174.31 | 175.22 | 172.29 | 173.40 | 46,665 | -0.48(-0.28%) |
Apr 08, 2011 | 175.92 | 175.92 | 172.79 | 173.88 | 71,541 | -0.96(-0.55%) |
Apr 07, 2011 | 175.87 | 176.62 | 174.15 | 174.84 | 81,505 | -0.83(-0.47%) |
Apr 06, 2011 | 176.22 | 176.99 | 174.41 | 175.67 | 105,469 | +0.18(+0.10%) |
Apr 05, 2011 | 171.95 | 176.93 | 171.00 | 175.49 | 141,360 | +2.93(+1.70%) |
Apr 04, 2011 | 173.00 | 173.54 | 170.89 | 172.56 | 90,475 | +0.39(+0.23%) |
Apr 01, 2011 | 172.00 | 172.72 | 169.57 | 172.17 | 154,504 | +0.17(+0.10%) |
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%) |