Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 140.77 | 142.86 | 140.77 | 142.84 | 3,806,729 | +1.54(+1.09%) |
Mar 30, 2011 | 141.29 | 141.29 | 141.29 | 141.29 | 6,429,844 | +8.77(+6.62%) |
Mar 29, 2011 | 133.07 | 133.50 | 131.60 | 132.53 | 1,355,761 | -0.69(-0.52%) |
Mar 28, 2011 | 134.52 | 135.50 | 133.02 | 133.22 | 802,640 | -0.55(-0.41%) |
Mar 25, 2011 | 132.59 | 134.32 | 131.85 | 133.76 | 833,904 | +1.91(+1.45%) |
Mar 24, 2011 | 130.71 | 132.53 | 130.71 | 131.85 | 1,422,481 | +1.31(+1.01%) |
Mar 23, 2011 | 131.30 | 131.56 | 128.88 | 130.54 | 739,758 | -0.95(-0.72%) |
Mar 22, 2011 | 131.91 | 132.41 | 131.23 | 131.48 | 717,591 | -0.69(-0.52%) |
Mar 21, 2011 | 132.17 | 132.41 | 131.82 | 132.17 | 649,847 | +1.03(+0.79%) |
Mar 18, 2011 | 131.66 | 132.71 | 130.10 | 131.14 | 1,053,400 | +0.42(+0.32%) |
Mar 17, 2011 | 130.25 | 131.13 | 129.13 | 130.72 | 949,946 | +2.98(+2.33%) |
Mar 16, 2011 | 131.60 | 132.33 | 127.57 | 127.74 | 1,301,672 | -4.21(-3.19%) |
Mar 15, 2011 | 131.50 | 132.72 | 130.74 | 131.96 | 1,115,087 | -1.94(-1.45%) |
Mar 14, 2011 | 134.07 | 134.43 | 131.88 | 133.90 | 822,963 | -1.10(-0.82%) |
Mar 11, 2011 | 135.55 | 136.38 | 133.82 | 135.00 | 835,452 | -0.28(-0.21%) |
Mar 10, 2011 | 138.13 | 139.43 | 134.24 | 135.28 | 1,329,341 | -4.63(-3.31%) |
Mar 09, 2011 | 140.75 | 141.25 | 139.03 | 139.92 | 777,394 | -1.37(-0.97%) |
Mar 08, 2011 | 141.47 | 142.40 | 139.88 | 141.29 | 794,277 | +0.42(+0.30%) |
Mar 07, 2011 | 143.90 | 144.33 | 139.73 | 140.87 | 921,238 | -2.59(-1.81%) |
Mar 04, 2011 | 147.22 | 147.41 | 142.84 | 143.46 | 756,191 | -3.67(-2.50%) |
Mar 03, 2011 | 141.67 | 147.21 | 141.56 | 147.14 | 991,791 | +6.81(+4.85%) |
Mar 02, 2011 | 141.65 | 142.57 | 140.25 | 140.32 | 1,006,212 | -1.82(-1.28%) |
Mar 01, 2011 | 148.03 | 148.03 | 141.77 | 142.15 | 1,060,065 | -1.81(-1.25%) |
Feb 28, 2011 | 143.33 | 145.09 | 141.50 | 143.95 | 971,101 | +0.05(+0.03%) |
Feb 25, 2011 | 143.25 | 144.35 | 142.15 | 143.90 | 1,224,462 | +1.92(+1.35%) |
Feb 24, 2011 | 138.16 | 142.15 | 136.61 | 141.98 | 1,179,600 | +4.28(+3.11%) |
Feb 23, 2011 | 140.43 | 141.02 | 137.17 | 137.70 | 967,991 | -2.31(-1.65%) |
Feb 22, 2011 | 143.54 | 144.07 | 139.66 | 140.01 | 761,651 | -5.83(-4.00%) |
Feb 18, 2011 | 144.98 | 146.41 | 143.18 | 145.84 | 732,363 | +1.47(+1.02%) |
Feb 17, 2011 | 144.68 | 145.00 | 143.11 | 144.38 | 537,023 | -0.53(-0.37%) |
Feb 16, 2011 | 145.39 | 146.08 | 143.96 | 144.91 | 649,249 | -0.23(-0.16%) |
Feb 15, 2011 | 143.68 | 145.37 | 142.93 | 145.13 | 648,617 | +0.46(+0.32%) |
Feb 14, 2011 | 143.61 | 145.68 | 142.96 | 144.67 | 952,862 | +1.12(+0.78%) |
Feb 11, 2011 | 141.14 | 143.68 | 140.43 | 143.55 | 670,158 | +1.91(+1.35%) |
Feb 10, 2011 | 139.73 | 142.26 | 139.73 | 141.64 | 689,904 | +0.77(+0.55%) |
Feb 09, 2011 | 139.92 | 141.59 | 139.20 | 140.87 | 633,392 | +0.18(+0.13%) |
Feb 08, 2011 | 138.86 | 140.75 | 137.65 | 140.69 | 1,031,016 | +2.38(+1.72%) |
Feb 07, 2011 | 137.79 | 140.08 | 137.61 | 138.31 | 1,145,479 | +1.16(+0.85%) |
Feb 04, 2011 | 139.09 | 139.48 | 136.94 | 137.15 | 995,038 | -1.74(-1.25%) |
Feb 03, 2011 | 139.02 | 139.60 | 137.26 | 138.89 | 654,809 | -0.58(-0.42%) |
Feb 02, 2011 | 140.83 | 141.13 | 139.04 | 139.47 | 1,102,676 | -2.53(-1.78%) |
Feb 01, 2011 | 140.59 | 142.55 | 140.08 | 142.00 | 905,760 | +2.26(+1.62%) |
Jan 31, 2011 | 137.33 | 139.87 | 137.28 | 139.74 | 991,562 | +2.64(+1.92%) |
Jan 28, 2011 | 142.11 | 142.17 | 136.87 | 137.10 | 1,476,092 | -5.26(-3.69%) |
Jan 27, 2011 | 141.67 | 142.59 | 140.25 | 142.36 | 1,033,762 | +1.25(+0.89%) |
Jan 26, 2011 | 140.54 | 141.72 | 138.97 | 141.11 | 1,861,511 | +1.38(+0.98%) |
Jan 25, 2011 | 140.67 | 141.04 | 137.55 | 139.73 | 1,929,873 | +3.13(+2.29%) |
Jan 24, 2011 | 137.06 | 137.54 | 135.00 | 136.61 | 1,119,230 | +0.36(+0.26%) |
Jan 21, 2011 | 135.82 | 137.36 | 135.00 | 136.25 | 888,968 | +1.55(+1.15%) |
Jan 20, 2011 | 136.01 | 136.20 | 133.55 | 134.69 | 1,143,166 | -0.49(-0.36%) |
Jan 19, 2011 | 138.14 | 138.98 | 134.78 | 135.18 | 1,097,130 | -3.50(-2.52%) |
Jan 18, 2011 | 140.65 | 141.13 | 136.73 | 138.68 | 1,150,563 | -1.79(-1.28%) |
Jan 14, 2011 | 137.84 | 140.50 | 136.67 | 140.47 | 1,145,167 | +3.33(+2.43%) |
Jan 13, 2011 | 136.79 | 138.38 | 135.84 | 137.14 | 862,918 | +0.35(+0.26%) |
Jan 12, 2011 | 137.40 | 137.78 | 134.81 | 136.79 | 1,159,227 | +0.30(+0.22%) |
Jan 11, 2011 | 135.40 | 138.09 | 134.59 | 136.49 | 1,040,026 | +1.59(+1.18%) |
Jan 10, 2011 | 132.75 | 135.17 | 132.27 | 134.91 | 1,272,933 | +1.98(+1.49%) |
Jan 07, 2011 | 135.15 | 135.15 | 130.88 | 132.92 | 1,255,685 | -1.11(-0.83%) |
Jan 06, 2011 | 135.97 | 136.05 | 132.92 | 134.03 | 1,030,585 | -1.46(-1.08%) |
Jan 05, 2011 | 134.10 | 136.08 | 133.55 | 135.49 | 1,311,212 | +1.38(+1.03%) |
Jan 04, 2011 | 134.97 | 135.14 | 133.17 | 134.11 | 1,125,634 | -0.11(-0.08%) |