Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 186.73 | 186.73 | 183.78 | 184.45 | 11,006 | -1.90(-1.02%) |
May 23, 2011 | 186.06 | 191.10 | 186.06 | 186.35 | 13,495 | -3.14(-1.66%) |
May 20, 2011 | 191.67 | 191.67 | 186.54 | 189.48 | 13,493 | -3.09(-1.60%) |
May 19, 2011 | 191.86 | 193.38 | 190.06 | 192.57 | 14,734 | +2.90(+1.53%) |
May 18, 2011 | 189.77 | 191.38 | 188.93 | 189.67 | 14,626 | -0.38(-0.20%) |
May 17, 2011 | 190.91 | 191.86 | 188.63 | 190.06 | 9,769 | -2.56(-1.33%) |
May 16, 2011 | 191.38 | 194.33 | 191.10 | 192.62 | 14,408 | -0.38(-0.20%) |
May 13, 2011 | 193.76 | 194.14 | 192.53 | 193.00 | 10,186 | -1.05(-0.54%) |
May 12, 2011 | 190.15 | 194.71 | 188.25 | 194.05 | 10,390 | +2.66(+1.39%) |
May 11, 2011 | 193.95 | 194.43 | 189.77 | 191.38 | 8,460 | -3.52(-1.80%) |
May 10, 2011 | 192.05 | 195.28 | 192.05 | 194.90 | 5,622 | +3.90(+2.04%) |
May 09, 2011 | 190.34 | 192.15 | 188.91 | 191.00 | 7,795 | +0.00(+0.00%) |
May 06, 2011 | 194.05 | 196.04 | 190.62 | 191.00 | 9,708 | -0.95(-0.49%) |
May 05, 2011 | 190.44 | 195.00 | 190.06 | 191.96 | 14,964 | -0.66(-0.35%) |
May 04, 2011 | 193.95 | 196.99 | 191.76 | 192.62 | 11,171 | -1.62(-0.83%) |
May 03, 2011 | 193.28 | 195.95 | 185.49 | 194.24 | 14,129 | +1.14(+0.59%) |
May 02, 2011 | 192.15 | 200.32 | 191.76 | 193.09 | 25,918 | -6.84(-3.42%) |
Apr 29, 2011 | 198.42 | 201.17 | 196.05 | 199.94 | 13,768 | +2.09(+1.06%) |
Apr 28, 2011 | 198.23 | 198.32 | 194.05 | 197.85 | 10,297 | -0.09(-0.05%) |
Apr 27, 2011 | 199.37 | 199.75 | 195.85 | 197.94 | 15,894 | -0.76(-0.38%) |
Apr 26, 2011 | 196.52 | 201.50 | 191.10 | 198.70 | 66,782 | +4.47(+2.30%) |
Apr 25, 2011 | 193.95 | 197.28 | 192.91 | 194.24 | 21,630 | -0.38(-0.20%) |
Apr 21, 2011 | 191.00 | 194.81 | 188.63 | 194.62 | 34,809 | +13.40(+7.39%) |
Apr 20, 2011 | 181.60 | 182.26 | 179.41 | 181.22 | 16,015 | +2.28(+1.27%) |
Apr 19, 2011 | 181.60 | 181.60 | 178.46 | 178.94 | 9,354 | -1.81(-1.00%) |
Apr 18, 2011 | 178.94 | 181.03 | 176.94 | 180.74 | 18,487 | -0.38(-0.21%) |
Apr 15, 2011 | 180.08 | 181.98 | 179.13 | 181.12 | 9,756 | +2.19(+1.22%) |
Apr 14, 2011 | 175.32 | 179.03 | 174.94 | 178.94 | 12,759 | +0.86(+0.48%) |
Apr 13, 2011 | 177.80 | 178.08 | 174.28 | 178.08 | 12,129 | +1.90(+1.08%) |
Apr 12, 2011 | 179.13 | 179.60 | 175.23 | 176.18 | 13,423 | -4.66(-2.57%) |
Apr 11, 2011 | 181.03 | 182.93 | 178.94 | 180.84 | 9,449 | -0.57(-0.31%) |
Apr 08, 2011 | 186.35 | 186.35 | 180.74 | 181.41 | 6,972 | -3.42(-1.85%) |
Apr 07, 2011 | 189.96 | 193.38 | 184.83 | 184.83 | 13,942 | -4.66(-2.46%) |
Apr 06, 2011 | 187.20 | 190.86 | 185.68 | 189.48 | 24,508 | +2.56(+1.37%) |
Apr 05, 2011 | 184.35 | 187.20 | 182.45 | 186.92 | 13,433 | +2.00(+1.08%) |
Apr 04, 2011 | 183.31 | 185.87 | 181.22 | 184.92 | 11,141 | +1.81(+0.99%) |
Apr 01, 2011 | 185.11 | 185.68 | 182.83 | 183.12 | 9,029 | -0.76(-0.41%) |
Mar 31, 2011 | 181.79 | 183.97 | 181.12 | 183.88 | 13,072 | +2.28(+1.26%) |
Mar 30, 2011 | 180.65 | 183.02 | 179.41 | 181.60 | 9,937 | +1.43(+0.79%) |
Mar 29, 2011 | 176.94 | 180.46 | 176.47 | 180.17 | 10,960 | +3.61(+2.05%) |
Mar 28, 2011 | 179.32 | 179.60 | 176.56 | 176.56 | 10,539 | -2.00(-1.12%) |
Mar 25, 2011 | 174.28 | 180.93 | 174.28 | 178.56 | 19,389 | +5.13(+2.96%) |
Mar 24, 2011 | 174.19 | 176.18 | 171.24 | 173.43 | 25,072 | -0.19(-0.11%) |
Mar 23, 2011 | 173.71 | 175.71 | 172.85 | 173.62 | 20,548 | -0.57(-0.33%) |
Mar 22, 2011 | 177.04 | 177.23 | 173.33 | 174.19 | 10,544 | -2.28(-1.29%) |
Mar 21, 2011 | 176.75 | 177.32 | 172.95 | 176.47 | 11,306 | +3.04(+1.75%) |
Mar 18, 2011 | 171.62 | 174.09 | 170.10 | 173.43 | 26,560 | +2.76(+1.61%) |
Mar 17, 2011 | 173.71 | 173.71 | 169.81 | 170.67 | 15,393 | -0.09(-0.06%) |
Mar 16, 2011 | 172.57 | 173.04 | 168.48 | 170.76 | 15,814 | -1.71(-0.99%) |
Mar 15, 2011 | 170.00 | 173.52 | 161.55 | 172.47 | 17,023 | -2.38(-1.36%) |
Mar 14, 2011 | 174.66 | 175.71 | 171.24 | 174.85 | 21,773 | -2.09(-1.18%) |
Mar 11, 2011 | 178.18 | 180.36 | 174.75 | 176.94 | 17,320 | -1.04(-0.59%) |
Mar 10, 2011 | 179.13 | 181.41 | 177.42 | 177.99 | 17,446 | -3.52(-1.94%) |
Mar 09, 2011 | 182.26 | 184.92 | 180.84 | 181.50 | 12,813 | -0.66(-0.37%) |
Mar 08, 2011 | 177.32 | 183.78 | 175.61 | 182.17 | 17,839 | +5.13(+2.90%) |
Mar 07, 2011 | 179.70 | 181.03 | 174.85 | 177.04 | 15,837 | -2.66(-1.48%) |
Mar 04, 2011 | 177.70 | 181.03 | 176.60 | 179.70 | 21,356 | +2.28(+1.29%) |
Mar 03, 2011 | 177.99 | 177.99 | 176.18 | 177.42 | 12,675 | +1.52(+0.86%) |
Mar 02, 2011 | 175.71 | 177.13 | 174.56 | 175.90 | 11,740 | -0.19(-0.11%) |