Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 140.52 | 140.82 | 138.41 | 139.17 | 638,803 | -1.46(-1.04%) |
Apr 28, 2011 | 141.27 | 141.58 | 139.59 | 140.63 | 752,037 | -1.35(-0.95%) |
Apr 27, 2011 | 141.44 | 142.34 | 139.76 | 141.98 | 1,050,819 | +0.69(+0.49%) |
Apr 26, 2011 | 140.21 | 141.70 | 139.74 | 141.29 | 796,354 | +1.28(+0.91%) |
Apr 25, 2011 | 141.30 | 141.30 | 139.14 | 140.01 | 1,131,203 | -1.24(-0.88%) |
Apr 21, 2011 | 139.07 | 141.49 | 137.88 | 141.26 | 1,350,757 | +3.66(+2.66%) |
Apr 20, 2011 | 138.05 | 139.55 | 136.94 | 137.59 | 1,387,414 | +1.20(+0.88%) |
Apr 19, 2011 | 135.89 | 136.39 | 134.49 | 136.39 | 997,877 | +1.05(+0.78%) |
Apr 18, 2011 | 135.72 | 137.07 | 134.28 | 135.34 | 1,367,602 | -1.91(-1.39%) |
Apr 15, 2011 | 138.49 | 138.56 | 136.76 | 137.25 | 959,894 | -0.10(-0.07%) |
Apr 14, 2011 | 137.19 | 138.00 | 136.48 | 137.35 | 956,532 | -0.92(-0.67%) |
Apr 13, 2011 | 139.23 | 139.87 | 137.28 | 138.27 | 1,633,934 | -0.07(-0.05%) |
Apr 12, 2011 | 140.07 | 140.07 | 137.73 | 138.34 | 1,274,103 | -0.83(-0.60%) |
Apr 11, 2011 | 139.10 | 140.13 | 138.87 | 139.18 | 1,123,487 | -0.11(-0.08%) |
Apr 08, 2011 | 141.34 | 141.99 | 138.72 | 139.28 | 1,150,653 | -1.34(-0.96%) |
Apr 07, 2011 | 141.80 | 141.90 | 139.78 | 140.62 | 1,351,609 | -0.87(-0.62%) |
Apr 06, 2011 | 142.58 | 142.58 | 141.12 | 141.50 | 1,490,591 | -0.18(-0.13%) |
Apr 05, 2011 | 142.23 | 143.61 | 141.29 | 141.68 | 1,835,454 | -1.07(-0.75%) |
Apr 04, 2011 | 143.05 | 144.04 | 141.92 | 142.75 | 2,490,418 | -1.02(-0.71%) |
Apr 01, 2011 | 143.51 | 145.25 | 143.47 | 143.78 | 26,302,260 | +1.01(+0.71%) |
Mar 31, 2011 | 140.70 | 142.79 | 140.70 | 142.77 | 3,808,548 | +1.54(+1.09%) |
Mar 30, 2011 | 141.23 | 141.23 | 141.23 | 141.23 | 6,432,916 | +8.76(+6.62%) |
Mar 29, 2011 | 133.00 | 133.44 | 131.54 | 132.46 | 1,356,409 | -0.69(-0.52%) |
Mar 28, 2011 | 134.45 | 135.43 | 132.95 | 133.15 | 803,024 | -0.55(-0.41%) |
Mar 25, 2011 | 132.53 | 134.25 | 131.79 | 133.70 | 834,303 | +1.91(+1.45%) |
Mar 24, 2011 | 130.65 | 132.46 | 130.65 | 131.79 | 1,423,161 | +1.31(+1.01%) |
Mar 23, 2011 | 131.24 | 131.50 | 128.82 | 130.47 | 740,111 | -0.95(-0.72%) |
Mar 22, 2011 | 131.84 | 132.35 | 131.17 | 131.42 | 717,933 | -0.69(-0.52%) |
Mar 21, 2011 | 132.11 | 132.34 | 131.76 | 132.11 | 650,158 | +1.03(+0.79%) |
Mar 18, 2011 | 131.60 | 132.65 | 130.04 | 131.08 | 1,053,904 | +0.42(+0.32%) |
Mar 17, 2011 | 130.18 | 131.07 | 129.06 | 130.66 | 950,400 | +2.98(+2.33%) |
Mar 16, 2011 | 131.54 | 132.27 | 127.50 | 127.68 | 1,302,294 | -4.21(-3.19%) |
Mar 15, 2011 | 131.43 | 132.66 | 130.67 | 131.90 | 1,115,620 | -1.94(-1.45%) |
Mar 14, 2011 | 134.01 | 134.37 | 131.82 | 133.83 | 823,356 | -1.10(-0.82%) |
Mar 11, 2011 | 135.48 | 136.31 | 133.75 | 134.93 | 835,851 | -0.28(-0.21%) |
Mar 10, 2011 | 138.06 | 139.36 | 134.17 | 135.22 | 1,329,976 | -4.63(-3.31%) |
Mar 09, 2011 | 140.68 | 141.19 | 138.96 | 139.85 | 777,765 | -1.37(-0.97%) |
Mar 08, 2011 | 141.40 | 142.33 | 139.81 | 141.22 | 794,656 | +0.42(+0.30%) |
Mar 07, 2011 | 143.83 | 144.26 | 139.66 | 140.80 | 921,678 | -2.59(-1.81%) |
Mar 04, 2011 | 147.15 | 147.34 | 142.77 | 143.39 | 756,552 | -3.67(-2.50%) |
Mar 03, 2011 | 141.60 | 147.14 | 141.49 | 147.07 | 992,265 | +6.81(+4.85%) |
Mar 02, 2011 | 141.58 | 142.50 | 140.18 | 140.26 | 1,006,693 | -1.82(-1.28%) |
Mar 01, 2011 | 147.96 | 147.96 | 141.70 | 142.08 | 1,060,571 | -1.81(-1.25%) |
Feb 28, 2011 | 143.26 | 145.03 | 141.43 | 143.88 | 971,565 | +0.05(+0.03%) |
Feb 25, 2011 | 143.18 | 144.28 | 142.09 | 143.83 | 1,225,047 | +1.92(+1.35%) |
Feb 24, 2011 | 138.10 | 142.09 | 136.54 | 141.91 | 1,180,164 | +4.28(+3.11%) |
Feb 23, 2011 | 140.36 | 140.95 | 137.10 | 137.63 | 968,453 | -2.31(-1.65%) |
Feb 22, 2011 | 143.47 | 144.00 | 139.59 | 139.95 | 762,015 | -5.83(-4.00%) |
Feb 18, 2011 | 144.91 | 146.34 | 143.11 | 145.77 | 732,713 | +1.47(+1.02%) |
Feb 17, 2011 | 144.61 | 144.93 | 143.04 | 144.31 | 537,280 | -0.53(-0.37%) |
Feb 16, 2011 | 145.32 | 146.01 | 143.89 | 144.84 | 649,560 | -0.22(-0.16%) |
Feb 15, 2011 | 143.62 | 145.30 | 142.86 | 145.06 | 648,927 | +0.46(+0.32%) |
Feb 14, 2011 | 143.54 | 145.61 | 142.90 | 144.60 | 953,318 | +1.12(+0.78%) |
Feb 11, 2011 | 141.08 | 143.61 | 140.36 | 143.48 | 670,479 | +1.91(+1.35%) |
Feb 10, 2011 | 139.66 | 142.19 | 139.66 | 141.57 | 690,233 | +0.77(+0.55%) |
Feb 09, 2011 | 139.85 | 141.53 | 139.14 | 140.80 | 633,695 | +0.18(+0.13%) |
Feb 08, 2011 | 138.80 | 140.68 | 137.59 | 140.62 | 1,031,509 | +2.38(+1.72%) |
Feb 07, 2011 | 137.73 | 140.01 | 137.54 | 138.25 | 1,146,026 | +1.16(+0.85%) |
Feb 04, 2011 | 139.02 | 139.41 | 136.88 | 137.08 | 995,514 | -1.74(-1.25%) |
Feb 03, 2011 | 138.95 | 139.53 | 137.20 | 138.83 | 655,122 | -0.58(-0.41%) |
Feb 02, 2011 | 140.77 | 141.06 | 138.97 | 139.40 | 1,103,203 | -2.53(-1.78%) |