Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 143.29 | 143.98 | 142.77 | 143.83 | 2,493 | +0.67(+0.47%) |
Apr 28, 2011 | 142.09 | 143.47 | 142.09 | 143.16 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.61 | 141.41 | 140.61 | 141.41 | 654 | +1.59(+1.14%) |
Apr 26, 2011 | 139.21 | 141.04 | 138.81 | 139.82 | 2,121 | +1.10(+0.79%) |
Apr 25, 2011 | 139.97 | 139.97 | 137.82 | 138.72 | 1,745 | -0.87(-0.62%) |
Apr 21, 2011 | 139.76 | 139.76 | 139.18 | 139.59 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.13 | 141.13 | 139.25 | 140.06 | 1,676 | -0.13(-0.09%) |
Apr 19, 2011 | 138.31 | 141.01 | 138.16 | 140.19 | 7,846 | +2.08(+1.50%) |
Apr 18, 2011 | 140.36 | 140.57 | 138.12 | 138.12 | 2,347 | -3.42(-2.42%) |
Apr 15, 2011 | 142.44 | 142.75 | 139.91 | 141.54 | 2,983 | -1.19(-0.83%) |
Apr 14, 2011 | 143.07 | 143.17 | 142.04 | 142.73 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.88 | 147.88 | 144.07 | 144.07 | 2,030 | -4.59(-3.08%) |
Apr 12, 2011 | 147.86 | 150.85 | 147.86 | 148.66 | 3,430 | -1.69(-1.12%) |
Apr 11, 2011 | 150.17 | 150.34 | 149.94 | 150.34 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.34 | 151.34 | 148.83 | 148.83 | 1,236 | -3.00(-1.98%) |
Apr 07, 2011 | 152.39 | 153.26 | 151.60 | 151.83 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.62 | 151.97 | 150.35 | 151.97 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 150.03 | 150.58 | 149.28 | 149.92 | 1,563 | -0.07(-0.04%) |
Apr 04, 2011 | 147.59 | 150.03 | 147.59 | 149.99 | 1,743 | +2.12(+1.43%) |
Apr 01, 2011 | 144.12 | 148.21 | 144.12 | 147.87 | 5,093 | +2.94(+2.03%) |
Mar 31, 2011 | 144.81 | 144.93 | 143.05 | 144.93 | 1,480 | +1.79(+1.25%) |
Mar 30, 2011 | 141.51 | 143.14 | 141.51 | 143.14 | 638 | +1.14(+0.80%) |
Mar 29, 2011 | 142.41 | 143.12 | 140.90 | 142.00 | 3,123 | -2.71(-1.87%) |
Mar 28, 2011 | 144.32 | 144.71 | 144.32 | 144.71 | 502 | +0.13(+0.09%) |
Mar 25, 2011 | 143.59 | 144.84 | 143.16 | 144.58 | 3,376 | +0.51(+0.35%) |
Mar 24, 2011 | 145.21 | 145.21 | 142.88 | 144.07 | 1,660 | -0.54(-0.37%) |
Mar 23, 2011 | 142.36 | 144.61 | 142.36 | 144.61 | 1,384 | +1.74(+1.22%) |
Mar 22, 2011 | 142.88 | 142.88 | 142.88 | 142.88 | 240 | +0.17(+0.12%) |
Mar 21, 2011 | 138.72 | 142.70 | 138.55 | 142.70 | 1,947 | +4.46(+3.23%) |
Mar 18, 2011 | 137.34 | 138.24 | 136.52 | 138.24 | 5,743 | +1.60(+1.17%) |
Mar 17, 2011 | 136.29 | 137.94 | 136.23 | 136.64 | 2,103 | +0.57(+0.42%) |
Mar 16, 2011 | 138.18 | 138.23 | 136.06 | 136.06 | 3,215 | -3.31(-2.37%) |
Mar 15, 2011 | 138.37 | 139.85 | 137.89 | 139.37 | 8,839 | +0.04(+0.03%) |
Mar 14, 2011 | 139.90 | 140.81 | 138.48 | 139.33 | 2,615 | -1.03(-0.73%) |
Mar 11, 2011 | 139.93 | 141.07 | 139.93 | 140.36 | 1,444 | +0.38(+0.27%) |
Mar 10, 2011 | 141.30 | 141.36 | 139.98 | 139.98 | 2,494 | -2.26(-1.59%) |
Mar 09, 2011 | 142.20 | 142.62 | 142.14 | 142.24 | 1,448 | -0.64(-0.45%) |
Mar 08, 2011 | 143.91 | 143.91 | 142.88 | 142.88 | 1,299 | -0.28(-0.20%) |
Mar 07, 2011 | 142.89 | 143.70 | 142.89 | 143.16 | 2,691 | -1.10(-0.76%) |
Mar 04, 2011 | 144.64 | 144.64 | 143.36 | 144.26 | 1,806 | -0.53(-0.37%) |
Mar 03, 2011 | 143.80 | 144.79 | 143.31 | 144.79 | 2,747 | +0.95(+0.66%) |
Mar 02, 2011 | 142.99 | 143.84 | 142.44 | 143.84 | 944 | +0.84(+0.59%) |
Mar 01, 2011 | 146.77 | 146.77 | 142.11 | 142.99 | 3,776 | -3.12(-2.14%) |
Feb 28, 2011 | 145.01 | 146.12 | 143.13 | 146.12 | 2,904 | +2.00(+1.39%) |
Feb 25, 2011 | 142.97 | 144.12 | 142.40 | 144.12 | 1,999 | +0.33(+0.23%) |
Feb 24, 2011 | 142.52 | 143.79 | 142.52 | 143.79 | 2,078 | +0.83(+0.58%) |
Feb 23, 2011 | 144.62 | 144.62 | 142.85 | 142.96 | 1,028 | -0.94(-0.65%) |
Feb 22, 2011 | 147.48 | 147.48 | 141.91 | 143.90 | 5,966 | +0.01(+0.01%) |
Feb 18, 2011 | 143.37 | 143.89 | 141.00 | 143.89 | 2,877 | -0.66(-0.46%) |
Feb 17, 2011 | 142.11 | 144.55 | 141.33 | 144.55 | 2,122 | +0.11(+0.07%) |
Feb 16, 2011 | 143.88 | 144.44 | 142.94 | 144.44 | 724 | +0.73(+0.51%) |
Feb 15, 2011 | 145.30 | 146.65 | 143.39 | 143.71 | 3,289 | +0.54(+0.38%) |
Feb 14, 2011 | 147.03 | 147.03 | 143.18 | 143.18 | 693 | -0.13(-0.09%) |
Feb 11, 2011 | 140.18 | 143.31 | 140.18 | 143.31 | 399 | +3.27(+2.34%) |
Feb 10, 2011 | 140.63 | 140.75 | 140.03 | 140.03 | 482 | -1.20(-0.85%) |
Feb 09, 2011 | 138.72 | 142.52 | 138.72 | 141.24 | 2,039 | +1.20(+0.86%) |
Feb 08, 2011 | 140.76 | 140.76 | 139.54 | 140.03 | 1,142 | +0.05(+0.04%) |
Feb 07, 2011 | 141.48 | 141.48 | 139.30 | 139.98 | 1,805 | +0.13(+0.09%) |
Feb 04, 2011 | 141.36 | 144.83 | 139.85 | 139.85 | 1,745 | -2.64(-1.85%) |
Feb 03, 2011 | 141.38 | 142.50 | 141.38 | 142.50 | 241 | -0.07(-0.05%) |
Feb 02, 2011 | 141.90 | 142.56 | 139.76 | 142.56 | 547 | +0.03(+0.02%) |