Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 140.59 | 140.89 | 138.48 | 139.23 | 638,498 | -1.46(-1.04%) |
Apr 28, 2011 | 141.34 | 141.65 | 139.65 | 140.70 | 751,677 | -1.35(-0.95%) |
Apr 27, 2011 | 141.51 | 142.41 | 139.83 | 142.05 | 1,050,317 | +0.69(+0.49%) |
Apr 26, 2011 | 140.28 | 141.76 | 139.80 | 141.36 | 795,974 | +1.28(+0.91%) |
Apr 25, 2011 | 141.37 | 141.37 | 139.21 | 140.08 | 1,130,662 | -1.24(-0.88%) |
Apr 21, 2011 | 139.13 | 141.56 | 137.94 | 141.32 | 1,350,112 | +3.67(+2.66%) |
Apr 20, 2011 | 138.12 | 139.62 | 137.00 | 137.66 | 1,386,752 | +1.20(+0.88%) |
Apr 19, 2011 | 135.95 | 136.46 | 134.55 | 136.46 | 997,401 | +1.05(+0.78%) |
Apr 18, 2011 | 135.78 | 137.14 | 134.34 | 135.40 | 1,366,949 | -1.91(-1.39%) |
Apr 15, 2011 | 138.55 | 138.63 | 136.82 | 137.32 | 959,436 | -0.10(-0.07%) |
Apr 14, 2011 | 137.26 | 138.06 | 136.54 | 137.41 | 956,075 | -0.92(-0.67%) |
Apr 13, 2011 | 139.30 | 139.94 | 137.34 | 138.34 | 1,633,153 | -0.07(-0.05%) |
Apr 12, 2011 | 140.14 | 140.14 | 137.80 | 138.41 | 1,273,495 | -0.83(-0.60%) |
Apr 11, 2011 | 139.17 | 140.19 | 138.94 | 139.24 | 1,122,950 | -0.11(-0.08%) |
Apr 08, 2011 | 141.41 | 142.06 | 138.79 | 139.35 | 1,150,104 | -1.34(-0.95%) |
Apr 07, 2011 | 141.87 | 141.97 | 139.84 | 140.69 | 1,350,963 | -0.87(-0.62%) |
Apr 06, 2011 | 142.65 | 142.65 | 141.19 | 141.56 | 1,489,879 | -0.19(-0.13%) |
Apr 05, 2011 | 142.30 | 143.68 | 141.36 | 141.75 | 1,834,577 | -1.07(-0.75%) |
Apr 04, 2011 | 143.11 | 144.11 | 141.99 | 142.82 | 2,489,228 | -1.02(-0.71%) |
Apr 01, 2011 | 143.58 | 145.32 | 143.54 | 143.85 | 26,289,698 | +1.01(+0.71%) |
Mar 31, 2011 | 140.77 | 142.86 | 140.77 | 142.84 | 3,806,729 | +1.54(+1.09%) |
Mar 30, 2011 | 141.29 | 141.29 | 141.29 | 141.29 | 6,429,844 | +8.77(+6.62%) |
Mar 29, 2011 | 133.07 | 133.50 | 131.60 | 132.53 | 1,355,761 | -0.69(-0.52%) |
Mar 28, 2011 | 134.52 | 135.50 | 133.02 | 133.22 | 802,640 | -0.55(-0.41%) |
Mar 25, 2011 | 132.59 | 134.32 | 131.85 | 133.76 | 833,904 | +1.91(+1.45%) |
Mar 24, 2011 | 130.71 | 132.53 | 130.71 | 131.85 | 1,422,481 | +1.31(+1.01%) |
Mar 23, 2011 | 131.30 | 131.56 | 128.88 | 130.54 | 739,758 | -0.95(-0.72%) |
Mar 22, 2011 | 131.91 | 132.41 | 131.23 | 131.48 | 717,591 | -0.69(-0.52%) |
Mar 21, 2011 | 132.17 | 132.41 | 131.82 | 132.17 | 649,847 | +1.03(+0.79%) |
Mar 18, 2011 | 131.66 | 132.71 | 130.10 | 131.14 | 1,053,400 | +0.42(+0.32%) |
Mar 17, 2011 | 130.25 | 131.13 | 129.13 | 130.72 | 949,946 | +2.98(+2.33%) |
Mar 16, 2011 | 131.60 | 132.33 | 127.57 | 127.74 | 1,301,672 | -4.21(-3.19%) |
Mar 15, 2011 | 131.50 | 132.72 | 130.74 | 131.96 | 1,115,087 | -1.94(-1.45%) |
Mar 14, 2011 | 134.07 | 134.43 | 131.88 | 133.90 | 822,963 | -1.10(-0.82%) |
Mar 11, 2011 | 135.55 | 136.38 | 133.82 | 135.00 | 835,452 | -0.28(-0.21%) |
Mar 10, 2011 | 138.13 | 139.43 | 134.24 | 135.28 | 1,329,341 | -4.63(-3.31%) |
Mar 09, 2011 | 140.75 | 141.25 | 139.03 | 139.92 | 777,394 | -1.37(-0.97%) |
Mar 08, 2011 | 141.47 | 142.40 | 139.88 | 141.29 | 794,277 | +0.42(+0.30%) |
Mar 07, 2011 | 143.90 | 144.33 | 139.73 | 140.87 | 921,238 | -2.59(-1.81%) |
Mar 04, 2011 | 147.22 | 147.41 | 142.84 | 143.46 | 756,191 | -3.67(-2.50%) |
Mar 03, 2011 | 141.67 | 147.21 | 141.56 | 147.14 | 991,791 | +6.81(+4.85%) |
Mar 02, 2011 | 141.65 | 142.57 | 140.25 | 140.32 | 1,006,212 | -1.82(-1.28%) |
Mar 01, 2011 | 148.03 | 148.03 | 141.77 | 142.15 | 1,060,065 | -1.81(-1.25%) |
Feb 28, 2011 | 143.33 | 145.09 | 141.50 | 143.95 | 971,101 | +0.05(+0.03%) |
Feb 25, 2011 | 143.25 | 144.35 | 142.15 | 143.90 | 1,224,462 | +1.92(+1.35%) |
Feb 24, 2011 | 138.16 | 142.15 | 136.61 | 141.98 | 1,179,600 | +4.28(+3.11%) |
Feb 23, 2011 | 140.43 | 141.02 | 137.17 | 137.70 | 967,991 | -2.31(-1.65%) |
Feb 22, 2011 | 143.54 | 144.07 | 139.66 | 140.01 | 761,651 | -5.83(-4.00%) |
Feb 18, 2011 | 144.98 | 146.41 | 143.18 | 145.84 | 732,363 | +1.47(+1.02%) |
Feb 17, 2011 | 144.68 | 145.00 | 143.11 | 144.38 | 537,023 | -0.53(-0.37%) |
Feb 16, 2011 | 145.39 | 146.08 | 143.96 | 144.91 | 649,249 | -0.23(-0.16%) |
Feb 15, 2011 | 143.68 | 145.37 | 142.93 | 145.13 | 648,617 | +0.46(+0.32%) |
Feb 14, 2011 | 143.61 | 145.68 | 142.96 | 144.67 | 952,862 | +1.12(+0.78%) |
Feb 11, 2011 | 141.14 | 143.68 | 140.43 | 143.55 | 670,158 | +1.91(+1.35%) |
Feb 10, 2011 | 139.73 | 142.26 | 139.73 | 141.64 | 689,904 | +0.77(+0.55%) |
Feb 09, 2011 | 139.92 | 141.59 | 139.20 | 140.87 | 633,392 | +0.18(+0.13%) |
Feb 08, 2011 | 138.86 | 140.75 | 137.65 | 140.69 | 1,031,016 | +2.38(+1.72%) |
Feb 07, 2011 | 137.79 | 140.08 | 137.61 | 138.31 | 1,145,479 | +1.16(+0.85%) |
Feb 04, 2011 | 139.09 | 139.48 | 136.94 | 137.15 | 995,038 | -1.74(-1.25%) |
Feb 03, 2011 | 139.02 | 139.60 | 137.26 | 138.89 | 654,809 | -0.58(-0.42%) |
Feb 02, 2011 | 140.83 | 141.13 | 139.04 | 139.47 | 1,102,676 | -2.53(-1.78%) |