Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 183.08 | 183.08 | 181.16 | 181.22 | 4,507 | -0.94(-0.52%) |
May 23, 2011 | 186.11 | 186.11 | 181.36 | 182.17 | 3,297 | -3.75(-2.02%) |
May 20, 2011 | 185.67 | 185.92 | 185.19 | 185.92 | 7,126 | +1.01(+0.55%) |
May 19, 2011 | 186.43 | 187.27 | 184.67 | 184.91 | 5,719 | -2.54(-1.36%) |
May 18, 2011 | 186.14 | 187.45 | 185.15 | 187.45 | 6,052 | +1.27(+0.68%) |
May 17, 2011 | 185.10 | 186.77 | 183.30 | 186.19 | 5,467 | +1.11(+0.60%) |
May 16, 2011 | 184.28 | 186.88 | 184.28 | 185.08 | 2,854 | -0.11(-0.06%) |
May 13, 2011 | 184.94 | 185.69 | 184.94 | 185.19 | 2,094 | -2.19(-1.17%) |
May 12, 2011 | 187.46 | 187.91 | 187.32 | 187.39 | 2,740 | -0.17(-0.09%) |
May 11, 2011 | 187.94 | 188.87 | 187.54 | 187.56 | 9,483 | +0.05(+0.03%) |
May 10, 2011 | 183.22 | 187.69 | 183.22 | 187.51 | 14,866 | +1.23(+0.66%) |
May 09, 2011 | 188.03 | 188.03 | 186.28 | 186.28 | 3,801 | -1.82(-0.97%) |
May 06, 2011 | 188.36 | 189.49 | 188.10 | 188.10 | 7,703 | -0.62(-0.33%) |
May 05, 2011 | 189.08 | 189.08 | 188.73 | 188.73 | 4,566 | -0.65(-0.34%) |
May 04, 2011 | 188.98 | 189.50 | 188.97 | 189.38 | 2,748 | +0.41(+0.22%) |
May 03, 2011 | 189.73 | 190.25 | 188.61 | 188.97 | 32,015 | -0.38(-0.20%) |
May 02, 2011 | 189.07 | 190.50 | 188.17 | 189.35 | 3,977 | +0.37(+0.19%) |
Apr 29, 2011 | 189.48 | 189.63 | 188.97 | 188.98 | 3,569 | -0.79(-0.42%) |
Apr 28, 2011 | 189.69 | 190.10 | 189.65 | 189.78 | 2,167 | -0.77(-0.40%) |
Apr 27, 2011 | 188.76 | 190.54 | 188.76 | 190.54 | 15,375 | +1.57(+0.83%) |
Apr 26, 2011 | 192.70 | 192.70 | 187.98 | 188.97 | 17,440 | +1.95(+1.04%) |
Apr 25, 2011 | 186.97 | 188.78 | 185.77 | 187.03 | 11,619 | -2.49(-1.31%) |
Apr 21, 2011 | 191.59 | 191.59 | 189.07 | 189.51 | 2,437 | -0.76(-0.40%) |
Apr 20, 2011 | 188.51 | 190.28 | 188.51 | 190.28 | 9,832 | +2.63(+1.40%) |
Apr 19, 2011 | 191.35 | 191.35 | 187.44 | 187.65 | 5,443 | -3.69(-1.93%) |
Apr 18, 2011 | 191.34 | 191.43 | 191.05 | 191.34 | 16,141 | -1.04(-0.54%) |
Apr 15, 2011 | 191.90 | 192.38 | 191.26 | 192.38 | 14,635 | +0.55(+0.29%) |
Apr 14, 2011 | 191.76 | 192.65 | 191.05 | 191.83 | 10,140 | +0.02(+0.01%) |
Apr 13, 2011 | 192.48 | 192.48 | 191.44 | 191.81 | 32,185 | -0.47(-0.25%) |
Apr 12, 2011 | 191.71 | 192.91 | 191.22 | 192.28 | 21,774 | +0.47(+0.25%) |
Apr 11, 2011 | 190.98 | 192.71 | 190.98 | 191.81 | 3,705 | -0.25(-0.13%) |
Apr 08, 2011 | 193.59 | 193.59 | 191.64 | 192.06 | 4,542 | +0.45(+0.24%) |
Apr 07, 2011 | 191.10 | 193.58 | 191.10 | 191.61 | 3,558 | +0.27(+0.14%) |
Apr 06, 2011 | 189.19 | 191.75 | 189.19 | 191.34 | 5,872 | +1.77(+0.93%) |
Apr 05, 2011 | 189.02 | 190.07 | 188.78 | 189.57 | 3,339 | -0.09(-0.04%) |
Apr 04, 2011 | 190.34 | 190.34 | 189.07 | 189.65 | 3,200 | -0.45(-0.24%) |
Apr 01, 2011 | 189.90 | 191.07 | 188.89 | 190.11 | 10,114 | +0.59(+0.31%) |
Mar 31, 2011 | 188.73 | 190.36 | 188.66 | 189.52 | 9,618 | +0.58(+0.30%) |
Mar 30, 2011 | 187.17 | 189.07 | 187.17 | 188.94 | 5,210 | +1.86(+0.99%) |
Mar 29, 2011 | 187.09 | 188.39 | 187.08 | 187.08 | 14,998 | +0.00(+0.00%) |
Mar 28, 2011 | 187.08 | 188.83 | 187.08 | 187.08 | 8,676 | +0.00(+0.00%) |
Mar 25, 2011 | 187.43 | 188.76 | 187.08 | 187.08 | 9,538 | -0.31(-0.17%) |
Mar 24, 2011 | 187.41 | 187.42 | 186.61 | 187.40 | 11,986 | +0.31(+0.17%) |
Mar 23, 2011 | 188.98 | 189.13 | 185.95 | 187.08 | 18,994 | -2.39(-1.26%) |
Mar 22, 2011 | 192.85 | 192.85 | 188.83 | 189.47 | 4,293 | -0.71(-0.37%) |
Mar 21, 2011 | 189.27 | 190.29 | 188.25 | 190.18 | 4,678 | +2.37(+1.26%) |
Mar 18, 2011 | 191.16 | 191.16 | 187.81 | 187.81 | 14,814 | -1.05(-0.56%) |
Mar 17, 2011 | 187.35 | 189.25 | 185.66 | 188.86 | 14,941 | +4.16(+2.25%) |
Mar 16, 2011 | 188.02 | 188.02 | 183.90 | 184.70 | 14,590 | -2.90(-1.54%) |
Mar 15, 2011 | 188.68 | 190.32 | 187.52 | 187.60 | 8,192 | -5.80(-3.00%) |
Mar 14, 2011 | 192.21 | 193.96 | 192.10 | 193.40 | 3,415 | -0.46(-0.24%) |
Mar 11, 2011 | 194.11 | 194.21 | 193.25 | 193.86 | 9,654 | +0.32(+0.17%) |
Mar 10, 2011 | 194.44 | 194.44 | 192.93 | 193.54 | 12,248 | -1.86(-0.95%) |
Mar 09, 2011 | 194.29 | 195.53 | 194.06 | 195.40 | 17,425 | +2.32(+1.20%) |
Mar 08, 2011 | 194.82 | 196.75 | 192.88 | 193.08 | 20,297 | -1.18(-0.61%) |
Mar 07, 2011 | 195.48 | 196.18 | 194.26 | 194.26 | 9,575 | -0.13(-0.07%) |
Mar 04, 2011 | 195.73 | 195.73 | 193.59 | 194.39 | 14,193 | -1.22(-0.62%) |
Mar 03, 2011 | 192.46 | 195.61 | 191.78 | 195.61 | 11,560 | +5.03(+2.64%) |
Mar 02, 2011 | 190.57 | 191.62 | 190.50 | 190.58 | 2,834 | -0.13(-0.07%) |