Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 305.24 | 308.55 | 304.25 | 308.19 | 606,198 | +3.73(+1.23%) |
Jun 29, 2011 | 306.50 | 308.93 | 303.19 | 304.46 | 661,307 | -0.26(-0.09%) |
Jun 28, 2011 | 302.50 | 305.30 | 300.33 | 304.72 | 825,799 | +3.26(+1.08%) |
Jun 27, 2011 | 293.26 | 302.72 | 291.08 | 301.46 | 1,176,752 | +8.21(+2.80%) |
Jun 24, 2011 | 292.38 | 297.00 | 290.51 | 293.25 | 1,088,090 | +2.47(+0.85%) |
Jun 23, 2011 | 281.65 | 291.55 | 280.80 | 290.78 | 1,016,308 | +6.32(+2.22%) |
Jun 22, 2011 | 285.12 | 289.82 | 284.42 | 284.46 | 545,932 | -0.79(-0.28%) |
Jun 21, 2011 | 277.16 | 285.90 | 277.04 | 285.25 | 838,617 | +9.20(+3.33%) |
Jun 20, 2011 | 274.96 | 277.25 | 274.96 | 276.05 | 629,113 | +7.08(+2.63%) |
Jun 17, 2011 | 274.00 | 275.44 | 268.87 | 268.97 | 940,750 | -2.84(-1.04%) |
Jun 16, 2011 | 277.30 | 277.30 | 269.42 | 271.81 | 788,864 | -5.49(-1.98%) |
Jun 15, 2011 | 274.75 | 278.78 | 273.07 | 277.30 | 669,097 | +0.53(+0.19%) |
Jun 14, 2011 | 273.81 | 277.94 | 272.45 | 276.77 | 530,745 | +5.87(+2.17%) |
Jun 13, 2011 | 271.99 | 275.64 | 268.09 | 270.90 | 627,079 | -0.97(-0.36%) |
Jun 10, 2011 | 277.31 | 279.02 | 271.30 | 271.87 | 766,812 | -6.00(-2.16%) |
Jun 09, 2011 | 276.90 | 279.06 | 273.62 | 277.87 | 446,322 | +0.76(+0.27%) |
Jun 08, 2011 | 279.82 | 283.92 | 276.12 | 277.11 | 655,280 | -4.19(-1.49%) |
Jun 07, 2011 | 282.01 | 284.74 | 280.24 | 281.30 | 405,997 | +0.56(+0.20%) |
Jun 06, 2011 | 285.01 | 290.19 | 280.26 | 280.74 | 673,884 | -5.77(-2.01%) |
Jun 03, 2011 | 281.95 | 291.89 | 281.02 | 286.51 | 1,024,766 | +5.94(+2.12%) |
May 24, 2011 | 284.24 | 284.43 | 279.32 | 280.57 | 545,469 | -2.76(-0.97%) |
May 23, 2011 | 277.52 | 285.25 | 275.51 | 283.33 | 916,407 | +3.44(+1.23%) |
May 20, 2011 | 279.99 | 281.17 | 276.04 | 279.89 | 677,644 | -1.23(-0.44%) |
May 19, 2011 | 280.80 | 282.61 | 277.54 | 281.12 | 538,907 | +2.37(+0.85%) |
May 18, 2011 | 275.17 | 280.03 | 274.38 | 278.75 | 513,769 | +4.24(+1.54%) |
May 17, 2011 | 271.00 | 275.11 | 268.25 | 274.51 | 790,964 | +1.82(+0.67%) |
May 16, 2011 | 278.70 | 279.88 | 272.12 | 272.69 | 806,858 | -7.71(-2.75%) |
May 13, 2011 | 276.16 | 281.98 | 275.90 | 280.40 | 1,024,883 | +4.52(+1.64%) |
May 12, 2011 | 272.07 | 278.91 | 271.33 | 275.88 | 922,617 | +1.58(+0.58%) |
May 11, 2011 | 270.00 | 275.90 | 269.00 | 274.30 | 1,163,524 | +4.45(+1.65%) |
May 10, 2011 | 266.35 | 269.98 | 266.28 | 269.85 | 504,556 | +3.44(+1.29%) |
May 09, 2011 | 268.10 | 268.82 | 264.04 | 266.41 | 651,080 | -1.69(-0.63%) |
May 06, 2011 | 270.11 | 272.46 | 266.51 | 268.10 | 851,353 | +2.33(+0.88%) |
May 05, 2011 | 258.40 | 269.08 | 257.39 | 265.77 | 1,076,385 | +5.24(+2.01%) |
May 04, 2011 | 257.10 | 261.40 | 249.58 | 260.53 | 1,392,664 | +0.12(+0.05%) |
May 03, 2011 | 266.14 | 267.76 | 257.79 | 260.41 | 914,119 | -6.67(-2.50%) |
May 02, 2011 | 266.43 | 267.33 | 266.30 | 267.08 | 761,861 | +0.29(+0.11%) |
Apr 29, 2011 | 265.66 | 268.00 | 264.29 | 266.79 | 663,752 | +1.15(+0.43%) |
Apr 28, 2011 | 261.90 | 267.87 | 260.12 | 265.64 | 1,111,163 | +2.64(+1.00%) |
Apr 27, 2011 | 265.60 | 268.90 | 263.00 | 263.00 | 8,271,883 | -1.94(-0.73%) |
Apr 26, 2011 | 273.00 | 273.88 | 264.01 | 264.94 | 1,163,282 | -7.71(-2.83%) |
Apr 25, 2011 | 274.89 | 276.91 | 271.51 | 272.65 | 934,614 | -4.65(-1.68%) |
Apr 21, 2011 | 282.48 | 283.00 | 270.81 | 277.30 | 3,514,519 | -10.80(-3.75%) |
Apr 20, 2011 | 283.49 | 289.35 | 280.45 | 288.10 | 2,220,047 | +8.25(+2.95%) |
Apr 19, 2011 | 283.31 | 285.95 | 279.27 | 279.85 | 861,718 | -3.52(-1.24%) |
Apr 18, 2011 | 282.06 | 285.08 | 279.00 | 283.37 | 787,065 | -1.76(-0.62%) |
Apr 15, 2011 | 283.99 | 285.45 | 280.50 | 285.13 | 910,973 | +2.22(+0.78%) |
Apr 14, 2011 | 280.11 | 285.97 | 278.55 | 282.91 | 936,019 | +1.60(+0.57%) |
Apr 13, 2011 | 277.72 | 282.76 | 275.12 | 281.31 | 1,113,453 | +7.01(+2.56%) |
Apr 12, 2011 | 265.88 | 277.15 | 265.07 | 274.30 | 1,151,190 | +5.89(+2.19%) |
Apr 11, 2011 | 268.60 | 271.59 | 265.00 | 268.41 | 475,024 | -0.83(-0.31%) |
Apr 08, 2011 | 275.97 | 277.18 | 267.31 | 269.24 | 880,704 | -5.46(-1.99%) |
Apr 07, 2011 | 273.00 | 277.88 | 272.16 | 274.70 | 565,970 | -1.06(-0.38%) |
Apr 06, 2011 | 280.05 | 282.00 | 272.07 | 275.76 | 846,015 | -2.26(-0.81%) |
Apr 05, 2011 | 272.14 | 280.58 | 271.03 | 278.02 | 918,644 | +4.11(+1.50%) |
Apr 04, 2011 | 276.00 | 277.77 | 270.21 | 273.91 | 662,543 | -0.09(-0.03%) |