Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 135.97 | 137.22 | 133.57 | 134.10 | 50,523 | -1.32(-0.97%) |
May 23, 2011 | 136.09 | 137.16 | 135.14 | 135.42 | 107,878 | -3.41(-2.46%) |
May 20, 2011 | 137.50 | 140.91 | 136.78 | 138.83 | 155,119 | +0.56(+0.41%) |
May 19, 2011 | 132.29 | 141.26 | 132.29 | 138.27 | 166,192 | +6.77(+5.15%) |
May 18, 2011 | 131.58 | 134.18 | 131.05 | 131.50 | 49,958 | +0.50(+0.38%) |
May 17, 2011 | 131.28 | 132.71 | 130.00 | 131.00 | 68,763 | -0.78(-0.59%) |
May 16, 2011 | 134.70 | 136.19 | 131.26 | 131.78 | 105,758 | -3.52(-2.60%) |
May 13, 2011 | 138.16 | 138.63 | 135.22 | 135.30 | 56,076 | -2.66(-1.93%) |
May 12, 2011 | 135.27 | 139.66 | 134.12 | 137.96 | 85,145 | +1.59(+1.17%) |
May 11, 2011 | 136.49 | 137.96 | 135.49 | 136.37 | 65,397 | -0.28(-0.20%) |
May 10, 2011 | 135.19 | 137.10 | 135.15 | 136.65 | 78,146 | +1.72(+1.27%) |
May 09, 2011 | 135.96 | 136.40 | 133.69 | 134.93 | 101,111 | -0.36(-0.27%) |
May 06, 2011 | 136.19 | 138.36 | 134.52 | 135.29 | 156,426 | +0.52(+0.39%) |
May 05, 2011 | 130.00 | 139.97 | 128.22 | 134.77 | 444,817 | -5.50(-3.92%) |
May 04, 2011 | 137.46 | 140.71 | 133.64 | 140.27 | 165,445 | +3.57(+2.61%) |
May 03, 2011 | 140.53 | 140.78 | 135.87 | 136.70 | 53,124 | -3.99(-2.84%) |
May 02, 2011 | 141.50 | 144.00 | 140.38 | 140.69 | 143,486 | -0.61(-0.43%) |
Apr 29, 2011 | 139.41 | 141.35 | 137.54 | 141.30 | 139,267 | +2.30(+1.65%) |
Apr 28, 2011 | 139.57 | 140.93 | 136.80 | 139.00 | 113,401 | -1.04(-0.74%) |
Apr 27, 2011 | 133.90 | 140.84 | 132.10 | 140.04 | 254,104 | +8.65(+6.58%) |
Apr 26, 2011 | 130.47 | 131.60 | 127.50 | 131.39 | 89,577 | +1.35(+1.04%) |
Apr 25, 2011 | 131.75 | 132.42 | 129.31 | 130.04 | 67,032 | -1.64(-1.25%) |
Apr 21, 2011 | 132.24 | 132.98 | 131.00 | 131.68 | 34,368 | -0.11(-0.08%) |
Apr 20, 2011 | 127.58 | 133.38 | 127.58 | 131.79 | 163,747 | +5.91(+4.69%) |
Apr 19, 2011 | 127.30 | 128.12 | 124.51 | 125.88 | 73,298 | -0.98(-0.77%) |
Apr 18, 2011 | 126.88 | 129.32 | 125.87 | 126.86 | 62,797 | -2.14(-1.66%) |
Apr 15, 2011 | 130.03 | 130.50 | 127.55 | 129.00 | 84,188 | -1.00(-0.77%) |
Apr 14, 2011 | 128.66 | 130.36 | 126.50 | 130.00 | 88,543 | +0.02(+0.02%) |
Apr 13, 2011 | 130.00 | 131.58 | 126.88 | 129.98 | 55,716 | +0.85(+0.66%) |
Apr 12, 2011 | 130.52 | 131.50 | 128.97 | 129.13 | 76,963 | -2.25(-1.71%) |
Apr 11, 2011 | 131.88 | 133.00 | 130.00 | 131.38 | 61,858 | -0.76(-0.58%) |
Apr 08, 2011 | 133.60 | 133.76 | 130.83 | 132.14 | 50,744 | -1.32(-0.99%) |
Apr 07, 2011 | 134.14 | 135.65 | 132.36 | 133.46 | 77,891 | -1.02(-0.76%) |
Apr 06, 2011 | 138.41 | 140.00 | 133.84 | 134.48 | 49,605 | -2.87(-2.09%) |
Apr 05, 2011 | 137.40 | 138.35 | 135.35 | 137.35 | 81,000 | -0.57(-0.41%) |
Apr 04, 2011 | 138.10 | 141.19 | 136.90 | 137.92 | 82,591 | +0.27(+0.20%) |
Apr 01, 2011 | 135.48 | 138.64 | 133.01 | 137.65 | 165,358 | +3.17(+2.36%) |
Mar 31, 2011 | 135.00 | 136.25 | 132.00 | 134.48 | 138,956 | +0.79(+0.59%) |
Mar 30, 2011 | 133.69 | 134.62 | 124.00 | 133.69 | 208,840 | +10.69(+8.69%) |
Mar 29, 2011 | 122.60 | 123.94 | 122.31 | 123.00 | 31,034 | +0.17(+0.14%) |
Mar 28, 2011 | 121.97 | 123.75 | 121.81 | 122.83 | 80,220 | +1.78(+1.47%) |
Mar 25, 2011 | 121.78 | 123.92 | 120.90 | 121.05 | 43,789 | +0.07(+0.06%) |
Mar 24, 2011 | 120.17 | 121.51 | 118.92 | 120.98 | 54,992 | +1.45(+1.21%) |
Mar 23, 2011 | 119.76 | 120.45 | 117.89 | 119.53 | 50,481 | -0.24(-0.20%) |
Mar 22, 2011 | 119.37 | 121.49 | 119.37 | 119.77 | 62,223 | +0.64(+0.54%) |
Mar 21, 2011 | 118.04 | 119.44 | 114.19 | 119.13 | 106,898 | +5.89(+5.20%) |
Mar 18, 2011 | 113.36 | 114.28 | 113.00 | 113.24 | 62,509 | +0.81(+0.72%) |
Mar 17, 2011 | 114.74 | 114.74 | 112.22 | 112.43 | 41,564 | -0.35(-0.31%) |
Mar 16, 2011 | 114.05 | 115.20 | 112.11 | 112.78 | 58,708 | -1.69(-1.48%) |
Mar 15, 2011 | 112.17 | 115.27 | 111.89 | 114.47 | 75,433 | -1.60(-1.38%) |
Mar 14, 2011 | 116.00 | 117.09 | 114.67 | 116.07 | 59,176 | -1.34(-1.14%) |
Mar 11, 2011 | 117.81 | 118.23 | 116.63 | 117.41 | 115,446 | -1.69(-1.42%) |
Mar 10, 2011 | 119.92 | 120.01 | 117.64 | 119.10 | 80,733 | -2.48(-2.04%) |
Mar 09, 2011 | 121.73 | 122.38 | 120.19 | 121.58 | 46,108 | -0.19(-0.16%) |
Mar 08, 2011 | 121.46 | 122.85 | 120.55 | 121.77 | 127,318 | +0.00(+0.00%) |
Mar 07, 2011 | 123.47 | 124.71 | 120.00 | 121.77 | 222,456 | -1.70(-1.38%) |
Mar 04, 2011 | 119.78 | 123.62 | 119.09 | 123.47 | 216,046 | +3.44(+2.87%) |
Mar 03, 2011 | 116.92 | 121.68 | 116.92 | 120.03 | 205,267 | +4.22(+3.64%) |
Mar 02, 2011 | 114.84 | 116.97 | 114.32 | 115.81 | 137,206 | +0.82(+0.71%) |