Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 150.42 | 152.39 | 148.59 | 151.40 | 7,972 | +0.97(+0.65%) |
Jun 29, 2011 | 152.40 | 152.40 | 150.27 | 150.42 | 8,042 | -0.70(-0.46%) |
Jun 28, 2011 | 145.85 | 151.15 | 145.85 | 151.12 | 8,027 | +5.70(+3.92%) |
Jun 27, 2011 | 142.16 | 147.83 | 142.16 | 145.42 | 10,712 | +4.45(+3.16%) |
Jun 24, 2011 | 139.94 | 141.98 | 139.17 | 140.97 | 6,738 | +1.52(+1.09%) |
Jun 23, 2011 | 142.16 | 142.16 | 129.91 | 139.45 | 13,585 | -0.76(-0.54%) |
Jun 22, 2011 | 138.17 | 143.41 | 137.47 | 140.21 | 26,471 | +1.31(+0.94%) |
Jun 21, 2011 | 131.62 | 139.45 | 131.62 | 138.90 | 12,950 | +8.59(+6.60%) |
Jun 20, 2011 | 130.64 | 131.04 | 130.03 | 130.31 | 14,504 | +0.46(+0.35%) |
Jun 17, 2011 | 127.26 | 132.29 | 126.80 | 129.85 | 27,206 | -2.47(-1.87%) |
Jun 16, 2011 | 145.70 | 146.16 | 123.23 | 132.32 | 29,569 | -9.57(-6.75%) |
Jun 15, 2011 | 141.74 | 146.82 | 139.81 | 141.89 | 15,991 | -0.82(-0.58%) |
Jun 14, 2011 | 146.86 | 153.04 | 142.04 | 142.71 | 26,056 | -2.83(-1.95%) |
Jun 13, 2011 | 144.78 | 149.35 | 144.02 | 145.54 | 18,502 | +5.00(+3.56%) |
Jun 10, 2011 | 139.66 | 142.15 | 138.56 | 140.55 | 5,766 | +2.16(+1.56%) |
Jun 09, 2011 | 134.18 | 141.43 | 133.20 | 138.38 | 14,776 | +5.12(+3.84%) |
Jun 08, 2011 | 131.37 | 137.68 | 129.18 | 133.26 | 21,373 | +1.02(+0.77%) |
Jun 07, 2011 | 129.50 | 133.06 | 128.87 | 132.24 | 12,685 | +2.07(+1.59%) |
Jun 06, 2011 | 130.54 | 132.54 | 126.37 | 130.17 | 14,705 | -1.85(-1.40%) |
Jun 03, 2011 | 128.35 | 132.54 | 127.47 | 132.03 | 7,001 | +11.82(+9.84%) |
May 24, 2011 | 117.86 | 120.95 | 116.16 | 120.20 | 8,779 | +3.19(+2.73%) |
May 23, 2011 | 115.49 | 122.33 | 115.49 | 117.01 | 19,825 | -3.19(-2.65%) |
May 20, 2011 | 115.37 | 123.85 | 113.97 | 120.20 | 10,025 | +5.04(+4.38%) |
May 19, 2011 | 110.84 | 115.43 | 110.36 | 115.16 | 6,039 | +6.08(+5.57%) |
May 18, 2011 | 107.65 | 110.02 | 107.65 | 109.08 | 2,859 | +2.07(+1.93%) |
May 17, 2011 | 104.25 | 109.17 | 103.49 | 107.01 | 6,396 | +1.55(+1.47%) |
May 16, 2011 | 109.20 | 109.20 | 105.46 | 105.46 | 9,978 | -1.40(-1.31%) |
May 13, 2011 | 104.70 | 108.81 | 104.70 | 106.86 | 4,738 | +2.61(+2.51%) |
May 12, 2011 | 103.31 | 104.83 | 100.33 | 104.25 | 3,231 | +0.85(+0.82%) |
May 11, 2011 | 104.07 | 104.70 | 102.94 | 103.40 | 7,569 | -0.88(-0.85%) |
May 10, 2011 | 102.58 | 104.86 | 102.58 | 104.28 | 4,327 | +2.25(+2.21%) |
May 09, 2011 | 98.02 | 103.12 | 97.93 | 102.03 | 7,527 | +4.86(+5.00%) |
May 06, 2011 | 95.28 | 98.02 | 95.28 | 97.17 | 2,252 | +3.46(+3.70%) |
May 05, 2011 | 93.70 | 97.26 | 93.22 | 93.70 | 8,042 | -0.21(-0.23%) |
May 04, 2011 | 95.68 | 95.74 | 90.34 | 93.91 | 9,555 | -2.28(-2.37%) |
May 03, 2011 | 96.83 | 97.01 | 95.71 | 96.19 | 3,101 | -0.43(-0.44%) |
May 02, 2011 | 96.71 | 96.74 | 96.62 | 96.62 | 4,057 | +0.46(+0.47%) |
Apr 29, 2011 | 95.40 | 97.14 | 94.64 | 96.16 | 1,307 | +0.73(+0.76%) |
Apr 28, 2011 | 94.74 | 96.59 | 94.40 | 95.43 | 3,941 | +0.09(+0.10%) |
Apr 27, 2011 | 94.46 | 96.16 | 94.01 | 95.34 | 2,588 | +1.12(+1.19%) |
Apr 26, 2011 | 92.79 | 94.61 | 91.91 | 94.22 | 3,979 | +1.73(+1.87%) |
Apr 25, 2011 | 94.77 | 96.16 | 92.12 | 92.49 | 6,457 | -1.73(-1.84%) |
Apr 21, 2011 | 93.85 | 96.35 | 92.55 | 94.22 | 8,809 | +0.00(+0.00%) |
Apr 20, 2011 | 91.18 | 94.52 | 89.66 | 94.22 | 16,199 | +4.13(+4.59%) |
Apr 19, 2011 | 89.66 | 90.60 | 89.02 | 90.08 | 4,212 | +0.03(+0.03%) |
Apr 18, 2011 | 87.17 | 91.00 | 87.17 | 90.05 | 5,688 | +1.91(+2.17%) |
Apr 15, 2011 | 87.87 | 88.47 | 86.56 | 88.14 | 8,030 | +0.64(+0.73%) |
Apr 14, 2011 | 86.50 | 89.39 | 84.95 | 87.50 | 7,893 | +0.12(+0.14%) |
Apr 13, 2011 | 86.26 | 88.18 | 85.62 | 87.38 | 8,811 | +1.25(+1.45%) |
Apr 12, 2011 | 88.75 | 88.84 | 83.22 | 86.13 | 4,968 | -2.74(-3.08%) |
Apr 11, 2011 | 89.72 | 91.21 | 88.60 | 88.87 | 10,356 | -0.46(-0.51%) |
Apr 08, 2011 | 88.87 | 91.76 | 88.05 | 89.33 | 16,862 | +0.36(+0.41%) |
Apr 07, 2011 | 87.62 | 90.08 | 86.35 | 88.96 | 8,459 | +1.09(+1.25%) |
Apr 06, 2011 | 86.71 | 90.78 | 84.34 | 87.87 | 20,836 | +1.67(+1.94%) |
Apr 05, 2011 | 83.73 | 87.68 | 83.73 | 86.19 | 7,969 | +3.16(+3.81%) |
Apr 04, 2011 | 83.28 | 87.53 | 82.49 | 83.03 | 16,465 | +0.36(+0.44%) |