Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 137.02 | 137.36 | 134.91 | 136.31 | 1,100,515 | -0.06(-0.04%) |
Jun 29, 2011 | 135.37 | 136.80 | 134.48 | 136.37 | 1,166,787 | +1.87(+1.39%) |
Jun 28, 2011 | 133.23 | 134.51 | 132.33 | 134.50 | 834,846 | +1.56(+1.17%) |
Jun 27, 2011 | 131.16 | 133.19 | 130.83 | 132.94 | 611,316 | +1.90(+1.45%) |
Jun 24, 2011 | 133.24 | 133.51 | 130.41 | 131.04 | 1,085,859 | -2.12(-1.59%) |
Jun 23, 2011 | 132.31 | 133.60 | 131.27 | 133.16 | 971,618 | -1.26(-0.94%) |
Jun 22, 2011 | 134.81 | 136.03 | 134.37 | 134.41 | 830,895 | -1.13(-0.83%) |
Jun 21, 2011 | 135.28 | 136.34 | 134.08 | 135.54 | 764,053 | +0.94(+0.70%) |
Jun 20, 2011 | 134.41 | 134.73 | 134.09 | 134.60 | 573,081 | +1.46(+1.10%) |
Jun 17, 2011 | 135.70 | 135.74 | 132.82 | 133.14 | 927,521 | -0.56(-0.42%) |
Jun 16, 2011 | 132.89 | 134.32 | 131.61 | 133.70 | 1,163,286 | +1.29(+0.97%) |
Jun 15, 2011 | 135.40 | 136.01 | 131.84 | 132.41 | 1,163,124 | -4.44(-3.24%) |
Jun 14, 2011 | 136.24 | 137.16 | 135.82 | 136.85 | 727,269 | +2.58(+1.92%) |
Jun 13, 2011 | 132.33 | 134.47 | 132.18 | 134.27 | 1,072,339 | +2.21(+1.67%) |
Jun 10, 2011 | 135.10 | 136.23 | 131.66 | 132.06 | 1,260,791 | -4.62(-3.38%) |
Jun 09, 2011 | 135.16 | 137.26 | 133.21 | 136.68 | 619,708 | +1.87(+1.39%) |
Jun 08, 2011 | 134.50 | 135.64 | 134.27 | 134.81 | 844,568 | +0.04(+0.03%) |
Jun 07, 2011 | 134.34 | 136.14 | 133.95 | 134.77 | 954,734 | +1.27(+0.95%) |
Jun 06, 2011 | 137.07 | 137.85 | 133.26 | 133.50 | 1,119,493 | -4.11(-2.99%) |
Jun 03, 2011 | 139.49 | 139.53 | 137.54 | 137.61 | 1,060,739 | +1.39(+1.02%) |
May 24, 2011 | 135.86 | 137.05 | 135.14 | 136.22 | 1,496,880 | -1.19(-0.87%) |
May 23, 2011 | 138.00 | 138.44 | 136.54 | 137.41 | 768,869 | -1.96(-1.40%) |
May 20, 2011 | 139.71 | 141.11 | 139.24 | 139.36 | 802,462 | -0.42(-0.30%) |
May 19, 2011 | 139.73 | 141.02 | 138.32 | 139.78 | 1,299,048 | +3.42(+2.51%) |
May 18, 2011 | 134.40 | 136.71 | 133.71 | 136.36 | 513,017 | +1.91(+1.42%) |
May 17, 2011 | 134.83 | 135.44 | 132.28 | 134.45 | 862,592 | -1.00(-0.73%) |
May 16, 2011 | 135.66 | 138.23 | 135.28 | 135.44 | 648,992 | -1.62(-1.18%) |
May 13, 2011 | 138.45 | 138.77 | 136.81 | 137.06 | 424,816 | -1.16(-0.84%) |
May 12, 2011 | 137.00 | 138.30 | 135.53 | 138.21 | 688,796 | +0.96(+0.70%) |
May 11, 2011 | 139.11 | 139.11 | 137.01 | 137.25 | 713,159 | -2.46(-1.76%) |
May 10, 2011 | 139.01 | 139.82 | 138.07 | 139.71 | 599,710 | +0.94(+0.68%) |
May 09, 2011 | 139.23 | 139.23 | 137.05 | 138.77 | 611,606 | +0.66(+0.47%) |
May 06, 2011 | 136.95 | 139.40 | 136.81 | 138.12 | 1,058,530 | +3.01(+2.23%) |
May 05, 2011 | 136.34 | 136.80 | 134.59 | 135.10 | 732,470 | -1.79(-1.31%) |
May 04, 2011 | 139.05 | 139.60 | 135.91 | 136.89 | 815,207 | -0.04(-0.03%) |
May 03, 2011 | 139.43 | 139.43 | 135.48 | 136.94 | 808,884 | -1.03(-0.75%) |
May 02, 2011 | 138.04 | 138.33 | 137.81 | 137.97 | 656,045 | -0.29(-0.21%) |
Apr 29, 2011 | 139.60 | 139.90 | 137.51 | 138.26 | 643,015 | -1.45(-1.04%) |
Apr 28, 2011 | 140.34 | 140.66 | 138.67 | 139.71 | 756,996 | -1.34(-0.95%) |
Apr 27, 2011 | 140.51 | 141.41 | 138.85 | 141.05 | 1,057,748 | +0.68(+0.49%) |
Apr 26, 2011 | 139.29 | 140.77 | 138.82 | 140.37 | 801,606 | +1.27(+0.91%) |
Apr 25, 2011 | 140.37 | 140.37 | 138.23 | 139.10 | 1,138,662 | -1.23(-0.88%) |
Apr 21, 2011 | 138.16 | 140.56 | 136.97 | 140.33 | 1,359,664 | +3.64(+2.66%) |
Apr 20, 2011 | 137.15 | 138.64 | 136.04 | 136.69 | 1,396,563 | +1.19(+0.88%) |
Apr 19, 2011 | 135.00 | 135.50 | 133.60 | 135.50 | 1,004,457 | +1.04(+0.78%) |
Apr 18, 2011 | 134.83 | 136.17 | 133.40 | 134.45 | 1,376,620 | -1.90(-1.39%) |
Apr 15, 2011 | 137.58 | 137.66 | 135.86 | 136.35 | 966,224 | -0.10(-0.07%) |
Apr 14, 2011 | 136.29 | 137.09 | 135.58 | 136.45 | 962,839 | -0.92(-0.67%) |
Apr 13, 2011 | 138.32 | 138.95 | 136.38 | 137.37 | 1,644,708 | -0.07(-0.05%) |
Apr 12, 2011 | 139.15 | 139.15 | 136.83 | 137.44 | 1,282,505 | -0.83(-0.60%) |
Apr 11, 2011 | 138.19 | 139.21 | 137.96 | 138.26 | 1,130,895 | -0.11(-0.08%) |
Apr 08, 2011 | 140.41 | 141.06 | 137.81 | 138.37 | 1,158,241 | -1.33(-0.95%) |
Apr 07, 2011 | 140.87 | 140.97 | 138.86 | 139.70 | 1,360,521 | -0.87(-0.62%) |
Apr 06, 2011 | 141.64 | 141.65 | 140.20 | 140.57 | 1,500,420 | -0.18(-0.13%) |
Apr 05, 2011 | 141.30 | 142.67 | 140.37 | 140.75 | 1,847,557 | -1.06(-0.75%) |
Apr 04, 2011 | 142.11 | 143.10 | 140.99 | 141.82 | 2,506,840 | -1.02(-0.71%) |