Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 164.40 | 165.53 | 163.84 | 164.70 | 7,218 | +0.61(+0.37%) |
Jun 29, 2011 | 165.29 | 166.44 | 163.37 | 164.10 | 8,733 | -2.21(-1.33%) |
Jun 28, 2011 | 162.56 | 167.00 | 161.96 | 166.30 | 11,465 | +3.64(+2.24%) |
Jun 27, 2011 | 158.93 | 163.35 | 158.04 | 162.66 | 21,017 | +4.63(+2.93%) |
Jun 24, 2011 | 155.85 | 158.47 | 155.85 | 158.03 | 14,250 | +1.97(+1.26%) |
Jun 23, 2011 | 154.88 | 156.06 | 153.07 | 156.06 | 11,477 | +0.16(+0.10%) |
Jun 22, 2011 | 157.53 | 158.73 | 155.90 | 155.90 | 12,547 | -2.84(-1.79%) |
Jun 21, 2011 | 156.43 | 158.74 | 155.59 | 158.74 | 9,760 | +2.86(+1.84%) |
Jun 20, 2011 | 154.54 | 155.88 | 151.41 | 155.88 | 13,821 | +2.31(+1.50%) |
Jun 17, 2011 | 153.21 | 153.57 | 150.64 | 153.57 | 11,565 | +0.82(+0.53%) |
Jun 16, 2011 | 150.10 | 152.75 | 150.10 | 152.75 | 2,413 | +2.76(+1.84%) |
Jun 15, 2011 | 147.23 | 150.42 | 145.67 | 150.00 | 14,603 | +1.93(+1.30%) |
Jun 14, 2011 | 148.07 | 148.07 | 147.38 | 148.07 | 1,965 | +3.08(+2.13%) |
Jun 13, 2011 | 145.08 | 147.65 | 144.99 | 144.99 | 2,439 | +0.32(+0.22%) |
Jun 10, 2011 | 144.63 | 145.37 | 144.63 | 144.66 | 1,183 | -0.71(-0.49%) |
Jun 09, 2011 | 144.18 | 146.84 | 144.06 | 145.37 | 2,944 | +1.45(+1.01%) |
Jun 08, 2011 | 145.57 | 145.57 | 143.14 | 143.91 | 14,475 | -2.41(-1.65%) |
Jun 07, 2011 | 143.56 | 146.46 | 142.61 | 146.32 | 10,272 | +2.53(+1.76%) |
Jun 06, 2011 | 144.54 | 145.20 | 143.71 | 143.79 | 3,989 | -1.66(-1.14%) |
Jun 03, 2011 | 152.74 | 152.74 | 145.42 | 145.45 | 11,547 | +0.82(+0.57%) |
May 24, 2011 | 145.18 | 146.35 | 144.54 | 144.63 | 16,327 | -1.01(-0.69%) |
May 23, 2011 | 143.79 | 146.58 | 143.79 | 145.63 | 1,926 | +0.29(+0.20%) |
May 20, 2011 | 145.59 | 147.03 | 144.54 | 145.34 | 17,060 | -1.05(-0.72%) |
May 19, 2011 | 146.98 | 146.98 | 146.36 | 146.39 | 1,161 | -0.30(-0.20%) |
May 18, 2011 | 144.06 | 146.69 | 143.91 | 146.69 | 9,025 | +3.41(+2.38%) |
May 17, 2011 | 142.63 | 143.53 | 142.49 | 143.28 | 1,980 | +0.41(+0.28%) |
May 16, 2011 | 142.11 | 143.61 | 142.11 | 142.88 | 3,097 | +0.34(+0.24%) |
May 13, 2011 | 144.21 | 144.21 | 142.46 | 142.53 | 6,924 | -1.28(-0.89%) |
May 12, 2011 | 142.29 | 143.81 | 142.04 | 143.81 | 3,083 | +1.15(+0.80%) |
May 11, 2011 | 143.82 | 144.10 | 142.67 | 142.67 | 5,176 | +0.16(+0.11%) |
May 10, 2011 | 140.28 | 142.79 | 139.33 | 142.51 | 5,909 | +3.84(+2.77%) |
May 09, 2011 | 138.72 | 139.14 | 138.31 | 138.67 | 3,398 | -0.23(-0.17%) |
May 06, 2011 | 139.59 | 140.08 | 138.91 | 138.91 | 638 | +0.18(+0.13%) |
May 05, 2011 | 137.69 | 138.91 | 137.69 | 138.72 | 1,414 | +0.21(+0.15%) |
May 04, 2011 | 139.60 | 139.60 | 137.87 | 138.51 | 2,967 | -1.35(-0.97%) |
May 03, 2011 | 142.49 | 142.88 | 139.51 | 139.87 | 2,252 | -3.55(-2.47%) |
May 02, 2011 | 143.41 | 144.12 | 143.41 | 143.41 | 910 | -0.42(-0.29%) |
Apr 29, 2011 | 143.29 | 143.98 | 142.77 | 143.83 | 2,493 | +0.67(+0.47%) |
Apr 28, 2011 | 142.09 | 143.47 | 142.09 | 143.16 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.61 | 141.41 | 140.61 | 141.41 | 654 | +1.59(+1.14%) |
Apr 26, 2011 | 139.21 | 141.04 | 138.81 | 139.82 | 2,121 | +1.10(+0.79%) |
Apr 25, 2011 | 139.97 | 139.97 | 137.82 | 138.72 | 1,745 | -0.87(-0.62%) |
Apr 21, 2011 | 139.76 | 139.76 | 139.18 | 139.59 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.13 | 141.13 | 139.25 | 140.06 | 1,676 | -0.13(-0.09%) |
Apr 19, 2011 | 138.31 | 141.01 | 138.16 | 140.19 | 7,846 | +2.08(+1.50%) |
Apr 18, 2011 | 140.36 | 140.57 | 138.12 | 138.12 | 2,347 | -3.42(-2.42%) |
Apr 15, 2011 | 142.44 | 142.75 | 139.91 | 141.54 | 2,983 | -1.19(-0.83%) |
Apr 14, 2011 | 143.07 | 143.17 | 142.04 | 142.73 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.88 | 147.88 | 144.07 | 144.07 | 2,030 | -4.59(-3.08%) |
Apr 12, 2011 | 147.86 | 150.85 | 147.86 | 148.66 | 3,430 | -1.69(-1.12%) |
Apr 11, 2011 | 150.17 | 150.34 | 149.94 | 150.34 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.34 | 151.34 | 148.83 | 148.83 | 1,236 | -3.00(-1.98%) |
Apr 07, 2011 | 152.39 | 153.26 | 151.60 | 151.83 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.62 | 151.97 | 150.35 | 151.97 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 150.03 | 150.58 | 149.28 | 149.92 | 1,563 | -0.07(-0.04%) |
Apr 04, 2011 | 147.59 | 150.03 | 147.59 | 149.99 | 1,743 | +2.12(+1.43%) |