Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 416.87 | 421.44 | 410.65 | 413.48 | 31,105 | -3.39(-0.81%) |
Jun 29, 2011 | 402.99 | 416.99 | 401.91 | 416.87 | 12,913 | +16.45(+4.11%) |
Jun 28, 2011 | 400.63 | 401.30 | 399.87 | 400.41 | 3,749 | +0.82(+0.20%) |
Jun 27, 2011 | 395.19 | 400.50 | 395.19 | 399.59 | 6,050 | +3.00(+0.76%) |
Jun 24, 2011 | 396.82 | 399.54 | 394.60 | 396.59 | 36,339 | +1.24(+0.31%) |
Jun 23, 2011 | 389.71 | 401.31 | 388.23 | 395.35 | 42,405 | +3.53(+0.90%) |
Jun 22, 2011 | 391.62 | 395.31 | 390.94 | 391.82 | 23,789 | -0.35(-0.09%) |
Jun 21, 2011 | 392.02 | 393.64 | 389.07 | 392.17 | 20,660 | +1.57(+0.40%) |
Jun 20, 2011 | 390.66 | 390.79 | 389.12 | 390.60 | 18,600 | -0.39(-0.10%) |
Jun 17, 2011 | 400.32 | 401.53 | 388.73 | 390.99 | 31,968 | -7.55(-1.89%) |
Jun 16, 2011 | 394.14 | 398.54 | 393.54 | 398.54 | 26,218 | +5.00(+1.27%) |
Jun 15, 2011 | 393.27 | 396.39 | 393.27 | 393.54 | 19,050 | -2.07(-0.52%) |
Jun 14, 2011 | 397.58 | 399.66 | 395.61 | 395.61 | 18,631 | -0.65(-0.16%) |
Jun 13, 2011 | 397.27 | 397.27 | 395.32 | 396.26 | 17,051 | -0.33(-0.08%) |
Jun 10, 2011 | 394.14 | 397.30 | 394.14 | 396.59 | 16,932 | +0.63(+0.16%) |
Jun 09, 2011 | 396.34 | 397.37 | 394.70 | 395.96 | 10,070 | -0.26(-0.06%) |
Jun 08, 2011 | 395.41 | 397.14 | 393.64 | 396.22 | 32,081 | +0.68(+0.17%) |
Jun 07, 2011 | 389.06 | 396.29 | 388.73 | 395.54 | 27,338 | +6.89(+1.77%) |
Jun 06, 2011 | 397.58 | 397.58 | 388.65 | 388.65 | 33,067 | -10.89(-2.73%) |
Jun 03, 2011 | 388.72 | 400.81 | 388.72 | 399.54 | 19,005 | +11.23(+2.89%) |
May 24, 2011 | 384.69 | 393.64 | 383.82 | 388.32 | 63,776 | +3.99(+1.04%) |
May 23, 2011 | 385.90 | 389.64 | 381.27 | 384.33 | 32,523 | -1.98(-0.51%) |
May 20, 2011 | 388.12 | 393.39 | 385.56 | 386.31 | 66,659 | -3.39(-0.87%) |
May 19, 2011 | 389.85 | 390.41 | 386.91 | 389.70 | 32,591 | +0.81(+0.21%) |
May 18, 2011 | 359.87 | 391.37 | 359.87 | 388.90 | 89,232 | +50.73(+15.00%) |
May 17, 2011 | 340.12 | 341.06 | 338.17 | 338.17 | 35,955 | -3.43(-1.00%) |
May 16, 2011 | 342.00 | 346.41 | 341.39 | 341.59 | 14,085 | -1.87(-0.54%) |
May 13, 2011 | 344.65 | 346.40 | 343.46 | 343.46 | 11,321 | -0.58(-0.17%) |
May 12, 2011 | 342.21 | 344.87 | 341.13 | 344.04 | 13,633 | +0.56(+0.16%) |
May 11, 2011 | 347.65 | 348.64 | 342.94 | 343.48 | 14,228 | -4.45(-1.28%) |
May 10, 2011 | 344.44 | 348.80 | 343.79 | 347.93 | 18,485 | +3.04(+0.88%) |
May 09, 2011 | 348.76 | 348.76 | 344.15 | 344.89 | 9,094 | -3.41(-0.98%) |
May 06, 2011 | 354.86 | 358.77 | 346.76 | 348.29 | 35,865 | -5.28(-1.49%) |
May 05, 2011 | 341.48 | 355.02 | 341.48 | 353.58 | 37,725 | +12.59(+3.69%) |
May 04, 2011 | 345.20 | 345.20 | 340.99 | 340.99 | 24,593 | -5.50(-1.59%) |
May 03, 2011 | 345.20 | 347.66 | 344.19 | 346.49 | 21,834 | -0.72(-0.21%) |
May 02, 2011 | 347.72 | 348.27 | 347.21 | 347.21 | 25,223 | -4.62(-1.31%) |
Apr 29, 2011 | 354.18 | 355.64 | 350.83 | 351.82 | 12,297 | -2.44(-0.69%) |
Apr 28, 2011 | 349.27 | 354.69 | 347.80 | 354.27 | 10,993 | +5.00(+1.43%) |
Apr 27, 2011 | 353.32 | 353.54 | 345.45 | 349.27 | 48,440 | -5.01(-1.41%) |
Apr 26, 2011 | 359.45 | 360.39 | 353.57 | 354.28 | 12,883 | -3.68(-1.03%) |
Apr 25, 2011 | 361.06 | 361.06 | 357.26 | 357.96 | 4,462 | -4.53(-1.25%) |
Apr 21, 2011 | 365.89 | 365.89 | 359.82 | 362.48 | 9,393 | -2.08(-0.57%) |
Apr 20, 2011 | 362.05 | 364.63 | 361.58 | 364.56 | 11,208 | +4.41(+1.22%) |
Apr 19, 2011 | 365.54 | 366.55 | 359.54 | 360.15 | 6,925 | -3.94(-1.08%) |
Apr 18, 2011 | 361.77 | 364.67 | 361.77 | 364.09 | 8,619 | +1.07(+0.30%) |
Apr 15, 2011 | 365.16 | 365.16 | 363.01 | 363.01 | 8,072 | -3.00(-0.82%) |
Apr 14, 2011 | 364.01 | 366.58 | 364.01 | 366.02 | 9,359 | +1.07(+0.29%) |
Apr 13, 2011 | 368.98 | 369.84 | 364.94 | 364.94 | 18,758 | -4.08(-1.11%) |
Apr 12, 2011 | 367.61 | 369.03 | 367.07 | 369.03 | 10,578 | -0.08(-0.02%) |
Apr 11, 2011 | 364.36 | 369.11 | 364.36 | 369.11 | 12,905 | +4.42(+1.21%) |
Apr 08, 2011 | 364.96 | 365.59 | 364.11 | 364.69 | 8,811 | -0.30(-0.08%) |
Apr 07, 2011 | 366.55 | 366.68 | 363.77 | 364.98 | 23,596 | -1.96(-0.53%) |
Apr 06, 2011 | 362.30 | 367.07 | 362.27 | 366.94 | 19,035 | +4.74(+1.31%) |
Apr 05, 2011 | 363.13 | 365.16 | 362.20 | 362.20 | 18,527 | -1.89(-0.52%) |
Apr 04, 2011 | 360.46 | 364.09 | 360.46 | 364.09 | 7,186 | +2.91(+0.81%) |