Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 122.65 | 127.68 | 122.56 | 126.89 | 1,799,033 | +2.41(+1.94%) |
Jul 28, 2011 | 126.09 | 126.74 | 123.75 | 124.48 | 1,799,549 | -1.26(-1.00%) |
Jul 27, 2011 | 131.24 | 131.24 | 124.89 | 125.73 | 2,267,913 | -5.39(-4.11%) |
Jul 26, 2011 | 134.19 | 134.19 | 130.48 | 131.12 | 1,071,911 | -1.12(-0.85%) |
Jul 25, 2011 | 131.89 | 133.26 | 130.97 | 132.25 | 553,291 | -1.36(-1.02%) |
Jul 22, 2011 | 134.19 | 134.39 | 133.36 | 133.61 | 805,089 | +0.14(+0.11%) |
Jul 21, 2011 | 131.36 | 134.08 | 131.36 | 133.47 | 1,024,810 | +2.29(+1.75%) |
Jul 20, 2011 | 134.78 | 136.15 | 130.92 | 131.18 | 1,288,140 | +0.58(+0.44%) |
Jul 19, 2011 | 129.04 | 130.78 | 127.78 | 130.60 | 1,703,849 | +2.45(+1.91%) |
Jul 18, 2011 | 131.00 | 131.00 | 127.11 | 128.16 | 985,839 | -3.05(-2.32%) |
Jul 15, 2011 | 133.52 | 133.53 | 129.65 | 131.21 | 1,048,761 | +1.61(+1.25%) |
Jul 14, 2011 | 132.50 | 132.82 | 129.23 | 129.59 | 945,643 | -1.98(-1.50%) |
Jul 13, 2011 | 131.70 | 132.96 | 131.18 | 131.57 | 1,076,249 | +0.97(+0.74%) |
Jul 12, 2011 | 131.82 | 134.07 | 130.47 | 130.60 | 1,326,919 | -1.91(-1.44%) |
Jul 11, 2011 | 135.21 | 136.83 | 132.12 | 132.52 | 1,175,106 | -6.45(-4.64%) |
Jul 08, 2011 | 138.82 | 139.25 | 137.84 | 138.97 | 869,462 | -2.16(-1.53%) |
Jul 07, 2011 | 140.61 | 141.56 | 140.10 | 141.13 | 582,651 | +2.09(+1.50%) |
Jul 06, 2011 | 138.07 | 139.20 | 137.29 | 139.04 | 802,499 | +0.74(+0.54%) |
Jul 05, 2011 | 138.96 | 139.61 | 138.06 | 138.30 | 565,708 | -1.36(-0.97%) |
Jul 01, 2011 | 136.55 | 139.81 | 135.87 | 139.66 | 1,042,287 | +3.28(+2.40%) |
Jun 30, 2011 | 137.09 | 137.42 | 134.98 | 136.38 | 1,099,990 | -0.06(-0.04%) |
Jun 29, 2011 | 135.43 | 136.87 | 134.54 | 136.44 | 1,166,230 | +1.87(+1.39%) |
Jun 28, 2011 | 133.29 | 134.58 | 132.39 | 134.56 | 834,447 | +1.56(+1.17%) |
Jun 27, 2011 | 131.22 | 133.26 | 130.90 | 133.01 | 611,024 | +1.91(+1.45%) |
Jun 24, 2011 | 133.30 | 133.57 | 130.48 | 131.10 | 1,085,340 | -2.12(-1.59%) |
Jun 23, 2011 | 132.38 | 133.66 | 131.33 | 133.22 | 971,154 | -1.26(-0.94%) |
Jun 22, 2011 | 134.87 | 136.09 | 134.44 | 134.48 | 830,498 | -1.13(-0.83%) |
Jun 21, 2011 | 135.34 | 136.41 | 134.15 | 135.61 | 763,688 | +0.95(+0.70%) |
Jun 20, 2011 | 134.48 | 134.79 | 134.16 | 134.66 | 572,807 | +1.46(+1.10%) |
Jun 17, 2011 | 135.77 | 135.80 | 132.89 | 133.20 | 927,078 | -0.56(-0.42%) |
Jun 16, 2011 | 132.95 | 134.38 | 131.67 | 133.76 | 1,162,731 | +1.29(+0.97%) |
Jun 15, 2011 | 135.47 | 136.07 | 131.90 | 132.47 | 1,162,569 | -4.44(-3.24%) |
Jun 14, 2011 | 136.31 | 137.22 | 135.89 | 136.91 | 726,922 | +2.58(+1.92%) |
Jun 13, 2011 | 132.40 | 134.54 | 132.25 | 134.33 | 1,071,827 | +2.21(+1.67%) |
Jun 10, 2011 | 135.17 | 136.29 | 131.73 | 132.12 | 1,260,188 | -4.62(-3.38%) |
Jun 09, 2011 | 135.23 | 137.33 | 133.27 | 136.74 | 619,412 | +1.87(+1.39%) |
Jun 08, 2011 | 134.56 | 135.70 | 134.34 | 134.87 | 844,164 | +0.03(+0.03%) |
Jun 07, 2011 | 134.41 | 136.21 | 134.01 | 134.84 | 954,278 | +1.27(+0.95%) |
Jun 06, 2011 | 137.14 | 137.92 | 133.32 | 133.56 | 1,118,959 | -4.11(-2.99%) |
Jun 03, 2011 | 139.56 | 139.59 | 137.61 | 137.67 | 1,060,232 | +1.39(+1.02%) |
May 24, 2011 | 135.92 | 137.12 | 135.20 | 136.28 | 1,496,165 | -1.19(-0.87%) |
May 23, 2011 | 138.06 | 138.51 | 136.61 | 137.47 | 768,502 | -1.96(-1.40%) |
May 20, 2011 | 139.78 | 141.18 | 139.30 | 139.43 | 802,078 | -0.42(-0.30%) |
May 19, 2011 | 139.80 | 141.09 | 138.39 | 139.85 | 1,298,427 | +3.42(+2.51%) |
May 18, 2011 | 134.47 | 136.78 | 133.78 | 136.42 | 512,772 | +1.91(+1.42%) |
May 17, 2011 | 134.89 | 135.50 | 132.34 | 134.51 | 862,180 | -1.00(-0.73%) |
May 16, 2011 | 135.72 | 138.29 | 135.35 | 135.50 | 648,682 | -1.62(-1.18%) |
May 13, 2011 | 138.52 | 138.84 | 136.88 | 137.12 | 424,613 | -1.16(-0.84%) |
May 12, 2011 | 137.06 | 138.36 | 135.60 | 138.28 | 688,467 | +0.96(+0.70%) |
May 11, 2011 | 139.18 | 139.18 | 137.07 | 137.32 | 712,819 | -2.46(-1.76%) |
May 10, 2011 | 139.08 | 139.89 | 138.13 | 139.78 | 599,424 | +0.94(+0.68%) |
May 09, 2011 | 139.30 | 139.30 | 137.12 | 138.84 | 611,314 | +0.66(+0.47%) |
May 06, 2011 | 137.02 | 139.47 | 136.88 | 138.18 | 1,058,025 | +3.02(+2.23%) |
May 05, 2011 | 136.40 | 136.87 | 134.65 | 135.17 | 732,121 | -1.79(-1.31%) |
May 04, 2011 | 139.11 | 139.67 | 135.98 | 136.96 | 814,817 | -0.04(-0.03%) |
May 03, 2011 | 139.50 | 139.50 | 135.55 | 137.00 | 808,498 | -1.03(-0.75%) |