Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 184.00 | 188.38 | 182.83 | 187.40 | 219,386 | +3.53(+1.92%) |
Apr 28, 2011 | 183.59 | 184.56 | 183.42 | 183.87 | 120,355 | +0.13(+0.07%) |
Apr 27, 2011 | 181.36 | 183.76 | 180.19 | 183.74 | 247,185 | +2.85(+1.58%) |
Apr 26, 2011 | 176.17 | 182.32 | 175.23 | 180.89 | 249,356 | +6.29(+3.60%) |
Apr 25, 2011 | 176.28 | 176.56 | 173.75 | 174.60 | 70,917 | -1.96(-1.11%) |
Apr 21, 2011 | 174.67 | 177.46 | 174.26 | 176.56 | 86,209 | +2.36(+1.35%) |
Apr 20, 2011 | 169.95 | 174.98 | 169.86 | 174.20 | 131,849 | +6.93(+4.14%) |
Apr 19, 2011 | 167.15 | 169.21 | 166.31 | 167.27 | 117,788 | +0.11(+0.07%) |
Apr 18, 2011 | 168.00 | 168.15 | 164.22 | 167.16 | 132,516 | -3.55(-2.08%) |
Apr 15, 2011 | 169.74 | 171.06 | 169.20 | 170.71 | 143,901 | +0.90(+0.53%) |
Apr 14, 2011 | 171.36 | 172.55 | 169.51 | 169.81 | 109,143 | -2.79(-1.62%) |
Apr 13, 2011 | 170.87 | 172.91 | 169.66 | 172.60 | 103,650 | +2.16(+1.27%) |
Apr 12, 2011 | 172.53 | 173.32 | 169.49 | 170.44 | 121,218 | -2.96(-1.71%) |
Apr 11, 2011 | 174.31 | 175.22 | 172.29 | 173.40 | 46,665 | -0.48(-0.28%) |
Apr 08, 2011 | 175.92 | 175.92 | 172.79 | 173.88 | 71,541 | -0.96(-0.55%) |
Apr 07, 2011 | 175.87 | 176.62 | 174.15 | 174.84 | 81,505 | -0.83(-0.47%) |
Apr 06, 2011 | 176.22 | 176.99 | 174.41 | 175.67 | 105,469 | +0.18(+0.10%) |
Apr 05, 2011 | 171.95 | 176.93 | 171.00 | 175.49 | 141,360 | +2.93(+1.70%) |
Apr 04, 2011 | 173.00 | 173.54 | 170.89 | 172.56 | 90,475 | +0.39(+0.23%) |
Apr 01, 2011 | 172.00 | 172.72 | 169.57 | 172.17 | 154,504 | +0.17(+0.10%) |
Mar 31, 2011 | 170.47 | 172.24 | 170.47 | 172.00 | 115,248 | +1.07(+0.63%) |
Mar 30, 2011 | 171.27 | 172.34 | 170.52 | 170.93 | 165,138 | +0.12(+0.07%) |
Mar 29, 2011 | 170.08 | 171.14 | 168.64 | 170.81 | 141,748 | +1.43(+0.84%) |
Mar 28, 2011 | 172.64 | 173.18 | 169.35 | 169.38 | 164,564 | -2.68(-1.56%) |
Mar 25, 2011 | 170.79 | 175.35 | 169.98 | 172.06 | 158,635 | +1.89(+1.11%) |
Mar 24, 2011 | 172.74 | 173.29 | 166.99 | 170.17 | 246,763 | -1.54(-0.90%) |
Mar 23, 2011 | 171.19 | 172.89 | 170.06 | 171.71 | 90,007 | -0.25(-0.15%) |
Mar 22, 2011 | 172.24 | 173.35 | 170.05 | 171.96 | 100,265 | -0.29(-0.17%) |
Mar 21, 2011 | 171.77 | 172.91 | 170.79 | 172.25 | 154,159 | +6.70(+4.05%) |
Mar 18, 2011 | 166.53 | 168.56 | 162.98 | 165.55 | 171,321 | +0.76(+0.46%) |
Mar 17, 2011 | 165.68 | 166.99 | 164.00 | 164.79 | 101,754 | +0.91(+0.56%) |
Mar 16, 2011 | 164.50 | 167.70 | 163.08 | 163.88 | 187,433 | -1.95(-1.18%) |
Mar 15, 2011 | 162.90 | 167.16 | 162.60 | 165.83 | 241,176 | -2.52(-1.50%) |
Mar 14, 2011 | 168.91 | 170.20 | 166.73 | 168.35 | 118,459 | -2.03(-1.19%) |
Mar 11, 2011 | 169.96 | 171.69 | 169.15 | 170.38 | 83,237 | -0.67(-0.39%) |
Mar 10, 2011 | 172.32 | 172.72 | 169.21 | 171.05 | 105,404 | -3.67(-2.10%) |
Mar 09, 2011 | 174.55 | 175.75 | 172.31 | 174.72 | 114,294 | -0.01(-0.01%) |
Mar 08, 2011 | 172.64 | 177.16 | 172.00 | 174.73 | 154,715 | +2.96(+1.72%) |
Mar 07, 2011 | 175.30 | 177.00 | 171.03 | 171.77 | 173,984 | -5.30(-2.99%) |
Mar 04, 2011 | 174.88 | 177.39 | 174.37 | 177.07 | 149,706 | +1.53(+0.87%) |
Mar 03, 2011 | 172.52 | 176.16 | 172.11 | 175.54 | 159,201 | +4.98(+2.92%) |
Mar 02, 2011 | 171.14 | 173.64 | 169.78 | 170.56 | 142,517 | -0.65(-0.38%) |
Mar 01, 2011 | 173.05 | 174.36 | 169.50 | 171.21 | 214,191 | -0.16(-0.09%) |
Feb 28, 2011 | 171.50 | 173.94 | 171.03 | 171.37 | 221,258 | +0.36(+0.21%) |
Feb 25, 2011 | 168.84 | 171.54 | 168.30 | 171.01 | 232,644 | +2.75(+1.63%) |
Feb 24, 2011 | 167.42 | 170.79 | 166.82 | 168.26 | 223,574 | +0.39(+0.23%) |
Feb 23, 2011 | 167.61 | 168.83 | 163.76 | 167.87 | 280,704 | -0.15(-0.09%) |
Feb 22, 2011 | 167.35 | 169.28 | 166.24 | 168.02 | 151,229 | -1.26(-0.74%) |
Feb 18, 2011 | 169.00 | 169.68 | 168.00 | 169.28 | 130,796 | +0.12(+0.07%) |
Feb 17, 2011 | 167.45 | 169.79 | 166.64 | 169.16 | 146,905 | +1.70(+1.02%) |
Feb 16, 2011 | 168.10 | 169.66 | 167.25 | 167.46 | 186,024 | -0.28(-0.17%) |
Feb 15, 2011 | 169.00 | 169.00 | 167.15 | 167.74 | 173,486 | -0.94(-0.56%) |
Feb 14, 2011 | 167.78 | 169.00 | 166.70 | 168.68 | 196,824 | +1.57(+0.94%) |
Feb 11, 2011 | 160.67 | 167.39 | 160.67 | 167.11 | 448,645 | +7.76(+4.87%) |
Feb 10, 2011 | 159.27 | 159.48 | 157.01 | 159.35 | 201,363 | +0.05(+0.03%) |
Feb 09, 2011 | 160.21 | 160.93 | 158.26 | 159.30 | 139,437 | -1.73(-1.07%) |
Feb 08, 2011 | 155.82 | 162.16 | 155.69 | 161.03 | 183,663 | +5.25(+3.37%) |
Feb 07, 2011 | 153.29 | 155.90 | 152.63 | 155.78 | 121,310 | +3.06(+2.00%) |
Feb 04, 2011 | 151.65 | 153.27 | 151.26 | 152.72 | 49,036 | +1.37(+0.91%) |
Feb 03, 2011 | 150.81 | 152.49 | 149.26 | 151.35 | 52,368 | +0.58(+0.38%) |
Feb 02, 2011 | 152.17 | 153.37 | 150.75 | 150.77 | 60,810 | -2.09(-1.37%) |