Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 143.23 | 143.92 | 142.71 | 143.77 | 2,494 | +0.67(+0.47%) |
Apr 28, 2011 | 142.04 | 143.41 | 142.04 | 143.10 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.55 | 141.35 | 140.55 | 141.35 | 655 | +1.59(+1.13%) |
Apr 26, 2011 | 139.15 | 140.98 | 138.75 | 139.76 | 2,122 | +1.10(+0.79%) |
Apr 25, 2011 | 139.91 | 139.91 | 137.77 | 138.66 | 1,746 | -0.87(-0.62%) |
Apr 21, 2011 | 139.70 | 139.70 | 139.12 | 139.54 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.07 | 141.07 | 139.20 | 140.00 | 1,677 | -0.13(-0.09%) |
Apr 19, 2011 | 138.25 | 140.95 | 138.11 | 140.13 | 7,849 | +2.07(+1.50%) |
Apr 18, 2011 | 140.30 | 140.51 | 138.06 | 138.06 | 2,348 | -3.42(-2.42%) |
Apr 15, 2011 | 142.38 | 142.69 | 139.85 | 141.48 | 2,984 | -1.19(-0.83%) |
Apr 14, 2011 | 143.01 | 143.11 | 141.99 | 142.67 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.81 | 147.81 | 144.01 | 144.01 | 2,031 | -4.58(-3.08%) |
Apr 12, 2011 | 147.80 | 150.79 | 147.80 | 148.59 | 3,432 | -1.69(-1.12%) |
Apr 11, 2011 | 150.11 | 150.28 | 149.88 | 150.28 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.28 | 151.28 | 148.77 | 148.77 | 1,236 | -3.00(-1.97%) |
Apr 07, 2011 | 152.32 | 153.19 | 151.53 | 151.77 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.56 | 151.91 | 150.29 | 151.91 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 149.97 | 150.52 | 149.22 | 149.86 | 1,564 | -0.07(-0.04%) |
Apr 04, 2011 | 147.52 | 149.97 | 147.52 | 149.92 | 1,743 | +2.12(+1.43%) |
Apr 01, 2011 | 144.06 | 148.15 | 144.06 | 147.81 | 5,095 | +2.94(+2.03%) |
Mar 31, 2011 | 144.75 | 144.87 | 142.99 | 144.87 | 1,481 | +1.78(+1.25%) |
Mar 30, 2011 | 141.46 | 143.08 | 141.46 | 143.08 | 638 | +1.14(+0.80%) |
Mar 29, 2011 | 142.35 | 143.07 | 140.84 | 141.94 | 3,125 | -2.71(-1.87%) |
Mar 28, 2011 | 144.26 | 144.65 | 144.26 | 144.65 | 502 | +0.13(+0.09%) |
Mar 25, 2011 | 143.53 | 144.78 | 143.11 | 144.52 | 3,378 | +0.51(+0.35%) |
Mar 24, 2011 | 145.15 | 145.15 | 142.82 | 144.01 | 1,660 | -0.54(-0.37%) |
Mar 23, 2011 | 142.30 | 144.55 | 142.30 | 144.55 | 1,384 | +1.74(+1.22%) |
Mar 22, 2011 | 142.82 | 142.82 | 142.82 | 142.82 | 240 | +0.17(+0.12%) |
Mar 21, 2011 | 138.66 | 142.64 | 138.49 | 142.64 | 1,948 | +4.46(+3.23%) |
Mar 18, 2011 | 137.28 | 138.18 | 136.46 | 138.18 | 5,745 | +1.60(+1.17%) |
Mar 17, 2011 | 136.23 | 137.88 | 136.17 | 136.58 | 2,103 | +0.57(+0.42%) |
Mar 16, 2011 | 138.12 | 138.18 | 136.01 | 136.01 | 3,216 | -3.30(-2.37%) |
Mar 15, 2011 | 138.32 | 139.79 | 137.83 | 139.31 | 8,843 | +0.04(+0.03%) |
Mar 14, 2011 | 139.84 | 140.76 | 138.42 | 139.27 | 2,617 | -1.03(-0.73%) |
Mar 11, 2011 | 139.87 | 141.01 | 139.87 | 140.30 | 1,445 | +0.38(+0.27%) |
Mar 10, 2011 | 141.24 | 141.30 | 139.92 | 139.92 | 2,495 | -2.26(-1.59%) |
Mar 09, 2011 | 142.14 | 142.56 | 142.08 | 142.18 | 1,448 | -0.64(-0.45%) |
Mar 08, 2011 | 143.85 | 143.85 | 142.82 | 142.82 | 1,300 | -0.28(-0.20%) |
Mar 07, 2011 | 142.83 | 143.64 | 142.83 | 143.10 | 2,692 | -1.10(-0.76%) |
Mar 04, 2011 | 144.58 | 144.58 | 143.30 | 144.20 | 1,807 | -0.53(-0.37%) |
Mar 03, 2011 | 143.75 | 144.73 | 143.25 | 144.73 | 2,749 | +0.95(+0.66%) |
Mar 02, 2011 | 142.93 | 143.78 | 142.39 | 143.78 | 945 | +0.84(+0.59%) |
Mar 01, 2011 | 146.71 | 146.71 | 142.06 | 142.93 | 3,777 | -3.12(-2.14%) |
Feb 28, 2011 | 144.95 | 146.06 | 143.07 | 146.06 | 2,906 | +2.00(+1.39%) |
Feb 25, 2011 | 142.91 | 144.06 | 142.34 | 144.06 | 2,000 | +0.33(+0.23%) |
Feb 24, 2011 | 142.46 | 143.73 | 142.46 | 143.73 | 2,079 | +0.83(+0.58%) |
Feb 23, 2011 | 144.56 | 144.56 | 142.79 | 142.90 | 1,028 | -0.94(-0.65%) |
Feb 22, 2011 | 147.42 | 147.42 | 141.86 | 143.84 | 5,969 | +0.01(+0.01%) |
Feb 18, 2011 | 143.31 | 143.83 | 140.94 | 143.83 | 2,878 | -0.66(-0.46%) |
Feb 17, 2011 | 142.05 | 144.49 | 141.27 | 144.49 | 2,123 | +0.11(+0.07%) |
Feb 16, 2011 | 143.82 | 144.38 | 142.88 | 144.38 | 724 | +0.73(+0.51%) |
Feb 15, 2011 | 145.24 | 146.59 | 143.33 | 143.65 | 3,291 | +0.54(+0.38%) |
Feb 14, 2011 | 146.97 | 146.97 | 143.12 | 143.12 | 694 | -0.13(-0.09%) |
Feb 11, 2011 | 140.12 | 143.25 | 140.12 | 143.25 | 399 | +3.27(+2.34%) |
Feb 10, 2011 | 140.57 | 140.70 | 139.98 | 139.98 | 482 | -1.20(-0.85%) |
Feb 09, 2011 | 138.67 | 142.46 | 138.67 | 141.18 | 2,040 | +1.20(+0.86%) |
Feb 08, 2011 | 140.71 | 140.71 | 139.49 | 139.98 | 1,143 | +0.05(+0.04%) |
Feb 07, 2011 | 141.42 | 141.42 | 139.24 | 139.93 | 1,806 | +0.13(+0.10%) |
Feb 04, 2011 | 141.30 | 144.77 | 139.79 | 139.79 | 1,745 | -2.64(-1.86%) |
Feb 03, 2011 | 141.32 | 142.44 | 141.32 | 142.44 | 241 | -0.07(-0.05%) |
Feb 02, 2011 | 141.84 | 142.50 | 139.70 | 142.50 | 548 | +0.03(+0.02%) |