Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 145.12 | 146.29 | 144.48 | 144.57 | 16,334 | -1.00(-0.69%) |
May 23, 2011 | 143.73 | 146.52 | 143.73 | 145.57 | 1,926 | +0.29(+0.20%) |
May 20, 2011 | 145.53 | 146.97 | 144.48 | 145.28 | 17,067 | -1.05(-0.72%) |
May 19, 2011 | 146.92 | 146.92 | 146.30 | 146.33 | 1,162 | -0.30(-0.20%) |
May 18, 2011 | 144.00 | 146.63 | 143.85 | 146.63 | 9,028 | +3.40(+2.38%) |
May 17, 2011 | 142.57 | 143.47 | 142.43 | 143.22 | 1,981 | +0.41(+0.28%) |
May 16, 2011 | 142.05 | 143.55 | 142.05 | 142.82 | 3,098 | +0.34(+0.24%) |
May 13, 2011 | 144.15 | 144.15 | 142.40 | 142.48 | 6,927 | -1.28(-0.89%) |
May 12, 2011 | 142.24 | 143.75 | 141.99 | 143.75 | 3,084 | +1.15(+0.80%) |
May 11, 2011 | 143.76 | 144.04 | 142.61 | 142.61 | 5,178 | +0.16(+0.11%) |
May 10, 2011 | 140.23 | 142.73 | 139.27 | 142.45 | 5,912 | +3.84(+2.77%) |
May 09, 2011 | 138.66 | 139.08 | 138.25 | 138.62 | 3,399 | -0.23(-0.17%) |
May 06, 2011 | 139.53 | 140.02 | 138.85 | 138.85 | 638 | +0.18(+0.13%) |
May 05, 2011 | 137.63 | 138.86 | 137.63 | 138.66 | 1,415 | +0.21(+0.15%) |
May 04, 2011 | 139.54 | 139.54 | 137.82 | 138.46 | 2,968 | -1.35(-0.97%) |
May 03, 2011 | 142.43 | 142.82 | 139.45 | 139.81 | 2,253 | -3.54(-2.47%) |
May 02, 2011 | 143.36 | 144.06 | 143.36 | 143.36 | 910 | -0.41(-0.29%) |
Apr 29, 2011 | 143.23 | 143.92 | 142.71 | 143.77 | 2,494 | +0.67(+0.47%) |
Apr 28, 2011 | 142.04 | 143.41 | 142.04 | 143.10 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.55 | 141.35 | 140.55 | 141.35 | 655 | +1.59(+1.13%) |
Apr 26, 2011 | 139.15 | 140.98 | 138.75 | 139.76 | 2,122 | +1.10(+0.79%) |
Apr 25, 2011 | 139.91 | 139.91 | 137.77 | 138.66 | 1,746 | -0.87(-0.62%) |
Apr 21, 2011 | 139.70 | 139.70 | 139.12 | 139.54 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.07 | 141.07 | 139.20 | 140.00 | 1,677 | -0.13(-0.09%) |
Apr 19, 2011 | 138.25 | 140.95 | 138.11 | 140.13 | 7,849 | +2.07(+1.50%) |
Apr 18, 2011 | 140.30 | 140.51 | 138.06 | 138.06 | 2,348 | -3.42(-2.42%) |
Apr 15, 2011 | 142.38 | 142.69 | 139.85 | 141.48 | 2,984 | -1.19(-0.83%) |
Apr 14, 2011 | 143.01 | 143.11 | 141.99 | 142.67 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.81 | 147.81 | 144.01 | 144.01 | 2,031 | -4.58(-3.08%) |
Apr 12, 2011 | 147.80 | 150.79 | 147.80 | 148.59 | 3,432 | -1.69(-1.12%) |
Apr 11, 2011 | 150.11 | 150.28 | 149.88 | 150.28 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.28 | 151.28 | 148.77 | 148.77 | 1,236 | -3.00(-1.97%) |
Apr 07, 2011 | 152.32 | 153.19 | 151.53 | 151.77 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.56 | 151.91 | 150.29 | 151.91 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 149.97 | 150.52 | 149.22 | 149.86 | 1,564 | -0.07(-0.04%) |
Apr 04, 2011 | 147.52 | 149.97 | 147.52 | 149.92 | 1,743 | +2.12(+1.43%) |
Apr 01, 2011 | 144.06 | 148.15 | 144.06 | 147.81 | 5,095 | +2.94(+2.03%) |
Mar 31, 2011 | 144.75 | 144.87 | 142.99 | 144.87 | 1,481 | +1.78(+1.25%) |
Mar 30, 2011 | 141.46 | 143.08 | 141.46 | 143.08 | 638 | +1.14(+0.80%) |
Mar 29, 2011 | 142.35 | 143.07 | 140.84 | 141.94 | 3,125 | -2.71(-1.87%) |
Mar 28, 2011 | 144.26 | 144.65 | 144.26 | 144.65 | 502 | +0.13(+0.09%) |
Mar 25, 2011 | 143.53 | 144.78 | 143.11 | 144.52 | 3,378 | +0.51(+0.35%) |
Mar 24, 2011 | 145.15 | 145.15 | 142.82 | 144.01 | 1,660 | -0.54(-0.37%) |
Mar 23, 2011 | 142.30 | 144.55 | 142.30 | 144.55 | 1,384 | +1.74(+1.22%) |
Mar 22, 2011 | 142.82 | 142.82 | 142.82 | 142.82 | 240 | +0.17(+0.12%) |
Mar 21, 2011 | 138.66 | 142.64 | 138.49 | 142.64 | 1,948 | +4.46(+3.23%) |
Mar 18, 2011 | 137.28 | 138.18 | 136.46 | 138.18 | 5,745 | +1.60(+1.17%) |
Mar 17, 2011 | 136.23 | 137.88 | 136.17 | 136.58 | 2,103 | +0.57(+0.42%) |
Mar 16, 2011 | 138.12 | 138.18 | 136.01 | 136.01 | 3,216 | -3.30(-2.37%) |
Mar 15, 2011 | 138.32 | 139.79 | 137.83 | 139.31 | 8,843 | +0.04(+0.03%) |
Mar 14, 2011 | 139.84 | 140.76 | 138.42 | 139.27 | 2,617 | -1.03(-0.73%) |
Mar 11, 2011 | 139.87 | 141.01 | 139.87 | 140.30 | 1,445 | +0.38(+0.27%) |
Mar 10, 2011 | 141.24 | 141.30 | 139.92 | 139.92 | 2,495 | -2.26(-1.59%) |
Mar 09, 2011 | 142.14 | 142.56 | 142.08 | 142.18 | 1,448 | -0.64(-0.45%) |
Mar 08, 2011 | 143.85 | 143.85 | 142.82 | 142.82 | 1,300 | -0.28(-0.20%) |
Mar 07, 2011 | 142.83 | 143.64 | 142.83 | 143.10 | 2,692 | -1.10(-0.76%) |
Mar 04, 2011 | 144.58 | 144.58 | 143.30 | 144.20 | 1,807 | -0.53(-0.37%) |
Mar 03, 2011 | 143.75 | 144.73 | 143.25 | 144.73 | 2,749 | +0.95(+0.66%) |
Mar 02, 2011 | 142.93 | 143.78 | 142.39 | 143.78 | 945 | +0.84(+0.59%) |