Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 182.88 | 182.88 | 180.97 | 181.03 | 4,512 | -0.94(-0.52%) |
May 23, 2011 | 185.91 | 185.91 | 181.17 | 181.98 | 3,301 | -3.75(-2.02%) |
May 20, 2011 | 185.47 | 185.73 | 185.00 | 185.73 | 7,134 | +1.01(+0.55%) |
May 19, 2011 | 186.24 | 187.08 | 184.48 | 184.72 | 5,725 | -2.54(-1.36%) |
May 18, 2011 | 185.94 | 187.25 | 184.95 | 187.25 | 6,059 | +1.26(+0.68%) |
May 17, 2011 | 184.91 | 186.58 | 183.11 | 185.99 | 5,473 | +1.11(+0.60%) |
May 16, 2011 | 184.08 | 186.69 | 184.08 | 184.89 | 2,857 | -0.11(-0.06%) |
May 13, 2011 | 184.75 | 185.49 | 184.75 | 185.00 | 2,096 | -2.19(-1.17%) |
May 12, 2011 | 187.26 | 187.71 | 187.12 | 187.19 | 2,742 | -0.17(-0.09%) |
May 11, 2011 | 187.75 | 188.67 | 187.34 | 187.36 | 9,493 | +0.05(+0.03%) |
May 10, 2011 | 183.03 | 187.49 | 183.03 | 187.31 | 14,882 | +1.23(+0.66%) |
May 09, 2011 | 187.83 | 187.83 | 186.09 | 186.09 | 3,805 | -1.82(-0.97%) |
May 06, 2011 | 188.16 | 189.29 | 187.91 | 187.91 | 7,711 | -0.62(-0.33%) |
May 05, 2011 | 188.88 | 188.88 | 188.53 | 188.53 | 4,571 | -0.65(-0.34%) |
May 04, 2011 | 188.78 | 189.30 | 188.78 | 189.18 | 2,751 | +0.41(+0.22%) |
May 03, 2011 | 189.53 | 190.05 | 188.42 | 188.78 | 32,048 | -0.38(-0.20%) |
May 02, 2011 | 188.87 | 190.29 | 187.97 | 189.15 | 3,981 | +0.37(+0.20%) |
Apr 29, 2011 | 189.28 | 189.44 | 188.78 | 188.78 | 3,573 | -0.79(-0.42%) |
Apr 28, 2011 | 189.49 | 189.90 | 189.46 | 189.58 | 2,169 | -0.77(-0.40%) |
Apr 27, 2011 | 188.57 | 190.34 | 188.57 | 190.34 | 15,391 | +1.57(+0.83%) |
Apr 26, 2011 | 192.49 | 192.49 | 187.78 | 188.78 | 17,458 | +1.94(+1.04%) |
Apr 25, 2011 | 186.77 | 188.59 | 185.57 | 186.83 | 11,631 | -2.48(-1.31%) |
Apr 21, 2011 | 191.39 | 191.39 | 188.87 | 189.31 | 2,439 | -0.77(-0.40%) |
Apr 20, 2011 | 188.31 | 190.08 | 188.31 | 190.08 | 9,842 | +2.62(+1.40%) |
Apr 19, 2011 | 191.15 | 191.15 | 187.25 | 187.45 | 5,448 | -3.68(-1.93%) |
Apr 18, 2011 | 191.13 | 191.23 | 190.85 | 191.13 | 16,158 | -1.04(-0.54%) |
Apr 15, 2011 | 191.70 | 192.17 | 191.06 | 192.17 | 14,651 | +0.55(+0.29%) |
Apr 14, 2011 | 191.56 | 192.45 | 190.85 | 191.62 | 10,150 | +0.02(+0.01%) |
Apr 13, 2011 | 192.28 | 192.28 | 191.24 | 191.61 | 32,219 | -0.47(-0.25%) |
Apr 12, 2011 | 191.51 | 192.71 | 191.02 | 192.08 | 21,797 | +0.47(+0.25%) |
Apr 11, 2011 | 190.78 | 192.50 | 190.78 | 191.61 | 3,709 | -0.25(-0.13%) |
Apr 08, 2011 | 193.39 | 193.39 | 191.44 | 191.86 | 4,547 | +0.45(+0.24%) |
Apr 07, 2011 | 190.90 | 193.38 | 190.90 | 191.41 | 3,561 | +0.27(+0.14%) |
Apr 06, 2011 | 188.99 | 191.55 | 188.99 | 191.13 | 5,878 | +1.76(+0.93%) |
Apr 05, 2011 | 188.82 | 189.87 | 188.59 | 189.37 | 3,342 | -0.09(-0.04%) |
Apr 04, 2011 | 190.14 | 190.14 | 188.87 | 189.46 | 3,203 | -0.45(-0.24%) |
Apr 01, 2011 | 189.70 | 190.87 | 188.69 | 189.91 | 10,125 | +0.59(+0.31%) |
Mar 31, 2011 | 188.53 | 190.16 | 188.46 | 189.32 | 9,628 | +0.57(+0.30%) |
Mar 30, 2011 | 186.97 | 188.87 | 186.97 | 188.75 | 5,215 | +1.86(+1.00%) |
Mar 29, 2011 | 186.90 | 188.19 | 186.89 | 186.89 | 15,014 | +0.00(+0.00%) |
Mar 28, 2011 | 186.89 | 188.63 | 186.89 | 186.89 | 8,685 | +0.00(+0.00%) |
Mar 25, 2011 | 187.24 | 188.56 | 186.89 | 186.89 | 9,548 | -0.31(-0.17%) |
Mar 24, 2011 | 187.22 | 187.23 | 186.41 | 187.20 | 11,999 | +0.31(+0.17%) |
Mar 23, 2011 | 188.78 | 188.94 | 185.75 | 186.89 | 19,014 | -2.39(-1.26%) |
Mar 22, 2011 | 192.65 | 192.65 | 188.63 | 189.28 | 4,298 | -0.71(-0.37%) |
Mar 21, 2011 | 189.07 | 190.09 | 188.05 | 189.98 | 4,683 | +2.37(+1.26%) |
Mar 18, 2011 | 190.96 | 190.96 | 187.61 | 187.61 | 14,830 | -1.05(-0.56%) |
Mar 17, 2011 | 187.15 | 189.05 | 185.46 | 188.66 | 14,957 | +4.15(+2.25%) |
Mar 16, 2011 | 187.83 | 187.83 | 183.70 | 184.51 | 14,605 | -2.89(-1.54%) |
Mar 15, 2011 | 188.49 | 190.12 | 187.33 | 187.40 | 8,201 | -5.80(-3.00%) |
Mar 14, 2011 | 192.01 | 193.75 | 191.90 | 193.20 | 3,418 | -0.46(-0.24%) |
Mar 11, 2011 | 193.91 | 194.01 | 193.05 | 193.66 | 9,664 | +0.32(+0.17%) |
Mar 10, 2011 | 194.24 | 194.24 | 192.73 | 193.34 | 12,260 | -1.86(-0.95%) |
Mar 09, 2011 | 194.08 | 195.33 | 193.86 | 195.20 | 17,444 | +2.32(+1.20%) |
Mar 08, 2011 | 194.61 | 196.54 | 192.68 | 192.88 | 20,318 | -1.18(-0.61%) |
Mar 07, 2011 | 195.27 | 195.97 | 194.06 | 194.06 | 9,585 | -0.13(-0.07%) |
Mar 04, 2011 | 195.53 | 195.53 | 193.39 | 194.19 | 14,207 | -1.22(-0.62%) |
Mar 03, 2011 | 192.25 | 195.40 | 191.58 | 195.40 | 11,572 | +5.02(+2.64%) |
Mar 02, 2011 | 190.37 | 191.42 | 190.29 | 190.38 | 2,837 | -0.13(-0.07%) |