Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 118.36 | 119.61 | 117.86 | 118.94 | 7,713,652 | +0.32(+0.27%) |
Apr 28, 2011 | 120.15 | 120.19 | 118.30 | 118.61 | 7,500,090 | -1.78(-1.48%) |
Apr 27, 2011 | 120.98 | 121.17 | 119.72 | 120.39 | 5,342,356 | -0.32(-0.27%) |
Apr 26, 2011 | 119.63 | 121.25 | 119.54 | 120.72 | 5,541,685 | +0.85(+0.71%) |
Apr 25, 2011 | 119.71 | 120.08 | 119.07 | 119.86 | 4,712,742 | -1.04(-0.86%) |
Apr 21, 2011 | 120.57 | 121.55 | 120.27 | 120.91 | 5,056,184 | +0.64(+0.53%) |
Apr 20, 2011 | 120.64 | 121.41 | 119.32 | 120.27 | 9,122,987 | +0.66(+0.55%) |
Apr 19, 2011 | 122.94 | 122.94 | 117.79 | 119.61 | 17,094,930 | -1.51(-1.25%) |
Apr 18, 2011 | 121.33 | 121.98 | 119.34 | 121.12 | 7,607,376 | -1.06(-0.87%) |
Apr 15, 2011 | 123.01 | 123.61 | 121.79 | 122.18 | 7,121,647 | -0.52(-0.42%) |
Apr 14, 2011 | 124.06 | 124.13 | 122.28 | 122.70 | 10,214,423 | -3.45(-2.73%) |
Apr 13, 2011 | 127.98 | 129.15 | 125.88 | 126.15 | 6,520,016 | -0.20(-0.16%) |
Apr 12, 2011 | 126.21 | 127.15 | 125.58 | 126.35 | 4,228,842 | -0.83(-0.65%) |
Apr 11, 2011 | 126.44 | 128.31 | 126.44 | 127.17 | 3,970,323 | +0.40(+0.32%) |
Apr 08, 2011 | 128.76 | 128.87 | 126.66 | 126.77 | 4,166,418 | -1.13(-0.89%) |
Apr 07, 2011 | 127.58 | 129.48 | 127.25 | 127.91 | 5,827,287 | +0.40(+0.32%) |
Apr 06, 2011 | 125.93 | 127.58 | 125.11 | 127.50 | 5,331,188 | +2.35(+1.88%) |
Apr 05, 2011 | 124.80 | 125.35 | 124.14 | 125.16 | 4,030,164 | +0.01(+0.01%) |
Apr 04, 2011 | 126.61 | 126.71 | 124.91 | 125.15 | 3,582,961 | -1.05(-0.83%) |
Apr 01, 2011 | 125.83 | 127.59 | 125.75 | 126.20 | 4,815,045 | +1.28(+1.03%) |
Mar 31, 2011 | 123.95 | 126.07 | 123.91 | 124.91 | 4,212,834 | -0.37(-0.30%) |
Mar 30, 2011 | 125.25 | 126.36 | 124.02 | 125.28 | 3,767,512 | +0.47(+0.38%) |
Mar 29, 2011 | 123.34 | 124.99 | 122.50 | 124.81 | 4,790,651 | +1.58(+1.28%) |
Mar 28, 2011 | 124.60 | 125.46 | 123.19 | 123.24 | 4,681,583 | -1.18(-0.95%) |
Mar 25, 2011 | 126.42 | 126.42 | 124.20 | 124.42 | 5,106,303 | -1.53(-1.21%) |
Mar 24, 2011 | 126.29 | 126.41 | 125.10 | 125.95 | 3,471,628 | +0.30(+0.24%) |
Mar 23, 2011 | 126.03 | 126.20 | 124.63 | 125.65 | 4,575,145 | -0.99(-0.78%) |
Mar 22, 2011 | 126.52 | 127.76 | 126.11 | 126.64 | 4,495,032 | +0.46(+0.36%) |
Mar 21, 2011 | 126.60 | 126.84 | 125.94 | 126.18 | 5,921,120 | +0.20(+0.16%) |
Mar 18, 2011 | 123.34 | 126.21 | 122.27 | 125.98 | 12,916,326 | +3.32(+2.70%) |
Mar 17, 2011 | 122.81 | 123.14 | 121.25 | 122.67 | 6,722,625 | +0.96(+0.79%) |
Mar 16, 2011 | 123.83 | 123.84 | 120.71 | 121.71 | 9,176,420 | -2.14(-1.73%) |
Mar 15, 2011 | 123.35 | 124.48 | 123.01 | 123.85 | 6,663,939 | -0.93(-0.74%) |
Mar 14, 2011 | 125.97 | 126.41 | 124.46 | 124.78 | 5,557,886 | -1.77(-1.40%) |
Mar 11, 2011 | 125.90 | 127.24 | 125.89 | 126.55 | 3,663,407 | +0.32(+0.26%) |
Mar 10, 2011 | 126.65 | 126.80 | 126.01 | 126.23 | 5,794,883 | -1.64(-1.28%) |
Mar 09, 2011 | 127.47 | 128.95 | 127.26 | 127.87 | 5,238,545 | +0.83(+0.65%) |
Mar 08, 2011 | 125.57 | 127.42 | 125.26 | 127.04 | 6,153,127 | +1.69(+1.35%) |
Mar 07, 2011 | 127.13 | 127.47 | 124.83 | 125.35 | 8,893,835 | -1.46(-1.15%) |
Mar 04, 2011 | 128.28 | 128.38 | 126.30 | 126.80 | 9,919,100 | -2.75(-2.12%) |
Mar 03, 2011 | 128.15 | 130.10 | 128.13 | 129.55 | 5,817,554 | +2.21(+1.73%) |
Mar 02, 2011 | 127.26 | 128.64 | 126.89 | 127.35 | 5,914,592 | +0.30(+0.24%) |
Mar 01, 2011 | 128.81 | 129.55 | 127.04 | 127.05 | 8,907,288 | -1.95(-1.51%) |
Feb 28, 2011 | 130.37 | 130.94 | 128.47 | 129.00 | 5,377,265 | -0.77(-0.59%) |
Feb 25, 2011 | 128.93 | 130.37 | 128.52 | 129.77 | 5,899,726 | +1.32(+1.03%) |
Feb 24, 2011 | 127.48 | 128.81 | 126.78 | 128.45 | 5,883,719 | +0.28(+0.21%) |
Feb 23, 2011 | 127.82 | 129.52 | 127.14 | 128.18 | 5,803,180 | +0.12(+0.09%) |
Feb 22, 2011 | 130.21 | 130.25 | 127.60 | 128.06 | 6,931,774 | -4.01(-3.03%) |
Feb 18, 2011 | 131.28 | 132.27 | 131.13 | 132.07 | 4,743,693 | +0.69(+0.53%) |
Feb 17, 2011 | 132.46 | 132.58 | 131.25 | 131.38 | 5,659,576 | -1.30(-0.98%) |
Feb 16, 2011 | 132.48 | 133.53 | 132.04 | 132.67 | 5,864,519 | +0.71(+0.54%) |
Feb 15, 2011 | 131.50 | 132.38 | 131.11 | 131.97 | 5,122,408 | +0.31(+0.23%) |
Feb 14, 2011 | 130.58 | 131.88 | 130.08 | 131.66 | 4,515,247 | +0.68(+0.52%) |
Feb 11, 2011 | 129.76 | 131.79 | 129.53 | 130.98 | 5,421,486 | +0.63(+0.48%) |
Feb 10, 2011 | 129.80 | 130.98 | 129.43 | 130.35 | 5,428,152 | -0.12(-0.09%) |
Feb 09, 2011 | 132.22 | 132.22 | 129.41 | 130.47 | 7,212,864 | -2.00(-1.51%) |
Feb 08, 2011 | 131.27 | 132.60 | 130.67 | 132.47 | 6,005,881 | +1.12(+0.85%) |
Feb 07, 2011 | 129.51 | 132.12 | 129.37 | 131.35 | 6,412,815 | +1.81(+1.40%) |
Feb 04, 2011 | 129.59 | 129.66 | 127.92 | 129.54 | 4,269,753 | +0.15(+0.12%) |
Feb 03, 2011 | 129.67 | 129.67 | 127.19 | 129.40 | 5,994,955 | -0.32(-0.25%) |
Feb 02, 2011 | 129.80 | 130.97 | 129.05 | 129.72 | 3,800,773 | -0.22(-0.17%) |