Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 154.31 | 154.73 | 152.95 | 153.43 | 2,400,285 | -0.39(-0.25%) |
May 23, 2011 | 154.10 | 154.64 | 153.53 | 153.82 | 3,270,956 | -2.49(-1.60%) |
May 20, 2011 | 157.17 | 157.27 | 155.50 | 156.32 | 2,503,659 | -1.20(-0.76%) |
May 19, 2011 | 158.17 | 158.32 | 156.40 | 157.52 | 2,081,603 | +0.21(+0.13%) |
May 18, 2011 | 155.00 | 157.43 | 154.80 | 157.31 | 2,175,230 | +2.37(+1.53%) |
May 17, 2011 | 154.97 | 155.65 | 153.87 | 154.94 | 4,523,535 | -1.09(-0.70%) |
May 16, 2011 | 156.66 | 158.08 | 155.83 | 156.03 | 3,580,409 | -1.43(-0.91%) |
May 13, 2011 | 159.06 | 159.33 | 157.03 | 157.46 | 2,867,728 | -1.53(-0.97%) |
May 12, 2011 | 157.30 | 159.50 | 156.56 | 158.99 | 3,254,436 | +0.95(+0.60%) |
May 11, 2011 | 159.53 | 159.74 | 157.27 | 158.04 | 3,012,718 | -1.75(-1.10%) |
May 10, 2011 | 158.64 | 160.07 | 158.45 | 159.80 | 2,576,923 | +1.65(+1.04%) |
May 09, 2011 | 156.41 | 158.38 | 156.34 | 158.15 | 2,119,243 | +1.62(+1.04%) |
May 06, 2011 | 157.72 | 158.46 | 155.86 | 156.53 | 3,178,011 | +0.38(+0.24%) |
May 05, 2011 | 155.72 | 157.69 | 155.31 | 156.15 | 2,605,808 | -0.62(-0.39%) |
May 04, 2011 | 158.35 | 158.55 | 156.04 | 156.77 | 3,003,431 | -1.39(-0.88%) |
May 03, 2011 | 159.43 | 159.76 | 157.22 | 158.16 | 2,742,243 | -1.38(-0.86%) |
May 02, 2011 | 159.81 | 159.94 | 159.53 | 159.53 | 3,852,227 | -1.13(-0.71%) |
Apr 29, 2011 | 160.41 | 160.96 | 159.76 | 160.67 | 1,802,476 | +0.53(+0.33%) |
Apr 28, 2011 | 159.85 | 160.73 | 159.63 | 160.14 | 2,583,766 | +0.08(+0.05%) |
Apr 27, 2011 | 159.22 | 160.06 | 158.48 | 160.06 | 3,741,527 | +1.15(+0.72%) |
Apr 26, 2011 | 157.90 | 159.44 | 157.85 | 158.91 | 3,762,149 | +1.49(+0.95%) |
Apr 25, 2011 | 157.64 | 157.69 | 156.59 | 157.42 | 1,905,400 | +0.01(+0.01%) |
Apr 21, 2011 | 157.31 | 157.53 | 156.49 | 157.41 | 1,349,119 | +0.87(+0.56%) |
Apr 20, 2011 | 155.98 | 156.58 | 155.70 | 156.53 | 2,949,276 | +2.78(+1.81%) |
Apr 19, 2011 | 153.60 | 153.93 | 152.72 | 153.75 | 1,890,980 | +0.81(+0.53%) |
Apr 18, 2011 | 153.61 | 153.92 | 151.64 | 152.94 | 13,799,921 | -2.67(-1.71%) |
Apr 15, 2011 | 154.37 | 155.76 | 153.98 | 155.61 | 1,896,087 | +1.37(+0.89%) |
Apr 14, 2011 | 153.06 | 154.43 | 152.71 | 154.24 | 2,204,079 | +0.11(+0.07%) |
Apr 13, 2011 | 154.62 | 154.95 | 153.28 | 154.13 | 1,590,693 | +0.43(+0.28%) |
Apr 12, 2011 | 154.44 | 155.00 | 153.36 | 153.70 | 2,497,874 | -1.48(-0.96%) |
Apr 11, 2011 | 156.53 | 156.84 | 154.72 | 155.18 | 1,963,373 | -1.09(-0.70%) |
Apr 08, 2011 | 158.31 | 158.53 | 155.48 | 156.27 | 2,818,359 | -1.20(-0.76%) |
Apr 07, 2011 | 158.46 | 158.89 | 157.01 | 157.48 | 2,536,923 | -0.92(-0.58%) |
Apr 06, 2011 | 159.08 | 159.53 | 157.70 | 158.40 | 6,325,900 | +0.17(+0.10%) |
Apr 05, 2011 | 157.53 | 159.09 | 157.44 | 158.24 | 5,073,884 | +0.51(+0.32%) |
Apr 04, 2011 | 158.00 | 158.30 | 157.25 | 157.73 | 4,916,828 | +0.08(+0.05%) |
Apr 01, 2011 | 157.44 | 157.97 | 156.97 | 157.65 | 3,462,043 | +1.10(+0.70%) |
Mar 31, 2011 | 155.65 | 156.65 | 155.54 | 156.55 | 3,334,426 | +0.88(+0.57%) |
Mar 30, 2011 | 154.97 | 156.05 | 154.78 | 155.67 | 2,217,807 | +1.51(+0.98%) |
Mar 29, 2011 | 152.78 | 154.37 | 152.04 | 154.16 | 3,019,813 | +1.26(+0.82%) |
Mar 28, 2011 | 153.81 | 154.34 | 152.78 | 152.91 | 2,162,973 | -0.57(-0.37%) |
Mar 25, 2011 | 152.79 | 154.72 | 152.37 | 153.47 | 3,099,266 | +1.12(+0.74%) |
Mar 24, 2011 | 151.75 | 152.66 | 150.26 | 152.35 | 3,588,413 | +1.54(+1.02%) |
Mar 23, 2011 | 150.76 | 151.36 | 149.33 | 150.81 | 2,362,529 | -0.28(-0.18%) |
Mar 22, 2011 | 152.06 | 152.45 | 150.87 | 151.09 | 2,426,847 | -0.99(-0.65%) |
Mar 21, 2011 | 152.09 | 152.36 | 151.66 | 152.08 | 3,388,082 | +2.99(+2.01%) |
Mar 18, 2011 | 149.98 | 150.03 | 148.71 | 149.09 | 2,961,752 | +0.40(+0.27%) |
Mar 17, 2011 | 150.08 | 150.13 | 148.42 | 148.69 | 5,544,295 | +0.85(+0.58%) |
Mar 16, 2011 | 148.90 | 150.34 | 147.07 | 147.83 | 7,525,529 | -1.56(-1.04%) |
Mar 15, 2011 | 148.70 | 150.36 | 148.48 | 149.39 | 7,812,140 | -0.99(-0.66%) |
Mar 14, 2011 | 150.03 | 151.27 | 149.25 | 150.39 | 3,286,235 | -0.67(-0.44%) |
Mar 11, 2011 | 149.08 | 151.59 | 149.02 | 151.06 | 2,953,301 | +0.98(+0.66%) |
Mar 10, 2011 | 151.09 | 151.33 | 149.53 | 150.07 | 3,752,269 | -2.72(-1.78%) |
Mar 09, 2011 | 153.00 | 153.55 | 151.97 | 152.79 | 2,230,083 | -0.45(-0.30%) |
Mar 08, 2011 | 151.77 | 153.95 | 150.87 | 153.25 | 5,286,281 | +1.89(+1.25%) |
Mar 07, 2011 | 154.21 | 154.31 | 150.38 | 151.36 | 2,887,414 | -2.15(-1.40%) |
Mar 04, 2011 | 154.68 | 154.74 | 152.52 | 153.51 | 3,643,538 | -0.94(-0.61%) |
Mar 03, 2011 | 152.72 | 154.85 | 152.72 | 154.45 | 4,424,300 | +3.21(+2.12%) |
Mar 02, 2011 | 151.37 | 152.24 | 150.39 | 151.24 | 4,027,786 | +0.71(+0.47%) |