Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 313.21 | 317.57 | 308.67 | 312.85 | 105,269 | -4.90(-1.54%) |
Jul 28, 2011 | 314.12 | 324.83 | 313.94 | 317.75 | 93,987 | +1.81(+0.57%) |
Jul 27, 2011 | 321.02 | 325.37 | 315.57 | 315.93 | 143,081 | -7.63(-2.36%) |
Jul 26, 2011 | 326.10 | 328.82 | 321.02 | 323.56 | 117,126 | -1.27(-0.39%) |
Jul 25, 2011 | 312.48 | 330.09 | 312.48 | 324.83 | 178,215 | +5.27(+1.65%) |
Jul 22, 2011 | 312.30 | 319.75 | 312.30 | 319.56 | 162,287 | +22.33(+7.51%) |
Jul 21, 2011 | 295.23 | 299.77 | 293.78 | 297.23 | 149,455 | +5.99(+2.06%) |
Jul 20, 2011 | 282.52 | 291.60 | 282.52 | 291.24 | 120,100 | +8.90(+3.15%) |
Jul 19, 2011 | 280.71 | 286.15 | 279.62 | 282.34 | 122,762 | +5.26(+1.90%) |
Jul 18, 2011 | 273.81 | 281.62 | 273.44 | 277.08 | 122,092 | +1.09(+0.39%) |
Jul 15, 2011 | 263.10 | 276.35 | 262.91 | 275.99 | 103,408 | +15.80(+6.07%) |
Jul 14, 2011 | 260.92 | 265.82 | 258.74 | 260.19 | 78,183 | +1.09(+0.42%) |
Jul 13, 2011 | 256.38 | 265.64 | 255.83 | 259.10 | 66,207 | +3.45(+1.35%) |
Jul 12, 2011 | 252.20 | 257.47 | 250.20 | 255.65 | 76,979 | +1.64(+0.64%) |
Jul 11, 2011 | 257.47 | 259.28 | 251.29 | 254.02 | 60,444 | -8.72(-3.32%) |
Jul 08, 2011 | 258.37 | 262.91 | 254.20 | 262.73 | 76,027 | -0.36(-0.14%) |
Jul 07, 2011 | 268.72 | 269.63 | 262.28 | 263.10 | 60,702 | -0.54(-0.21%) |
Jul 06, 2011 | 266.73 | 267.82 | 262.19 | 263.64 | 48,774 | -3.99(-1.49%) |
Jul 05, 2011 | 261.82 | 267.63 | 261.10 | 267.63 | 79,239 | +3.27(+1.24%) |
Jul 01, 2011 | 260.37 | 264.73 | 255.90 | 264.37 | 58,461 | +3.63(+1.39%) |
Jun 30, 2011 | 250.75 | 261.46 | 250.75 | 260.73 | 85,576 | +11.07(+4.44%) |
Jun 29, 2011 | 249.84 | 253.84 | 244.21 | 249.66 | 88,156 | +3.09(+1.25%) |
Jun 28, 2011 | 246.03 | 247.48 | 238.22 | 246.57 | 201,262 | +2.00(+0.82%) |
Jun 27, 2011 | 242.03 | 244.94 | 239.67 | 244.57 | 77,085 | +0.36(+0.15%) |
Jun 24, 2011 | 248.75 | 251.47 | 242.03 | 244.21 | 113,647 | -3.45(-1.39%) |
Jun 23, 2011 | 242.21 | 247.66 | 236.59 | 247.66 | 98,908 | -1.09(-0.44%) |
Jun 22, 2011 | 242.03 | 253.11 | 242.03 | 248.75 | 73,949 | +4.72(+1.93%) |
Jun 21, 2011 | 235.31 | 245.12 | 235.13 | 244.03 | 69,911 | +10.17(+4.35%) |
Jun 20, 2011 | 233.50 | 235.68 | 232.95 | 233.86 | 89,126 | +0.54(+0.23%) |
Jun 17, 2011 | 239.13 | 240.04 | 230.96 | 233.32 | 102,655 | -3.81(-1.61%) |
Jun 16, 2011 | 239.13 | 241.31 | 234.41 | 237.13 | 65,547 | -4.18(-1.73%) |
Jun 15, 2011 | 246.39 | 248.75 | 239.13 | 241.31 | 80,072 | -8.53(-3.42%) |
Jun 14, 2011 | 243.30 | 251.84 | 242.94 | 249.84 | 65,538 | +8.90(+3.69%) |
Jun 13, 2011 | 247.12 | 248.93 | 237.68 | 240.94 | 80,463 | -7.99(-3.21%) |
Jun 10, 2011 | 259.28 | 259.28 | 248.39 | 248.93 | 79,578 | -9.44(-3.65%) |
Jun 09, 2011 | 254.02 | 261.10 | 250.75 | 258.37 | 110,140 | +4.90(+1.93%) |
Jun 08, 2011 | 260.55 | 260.55 | 253.11 | 253.47 | 119,115 | -7.99(-3.06%) |
Jun 07, 2011 | 270.72 | 271.45 | 261.10 | 261.46 | 88,594 | -7.08(-2.64%) |
Jun 06, 2011 | 273.44 | 276.71 | 267.82 | 268.54 | 128,166 | -5.08(-1.86%) |
Jun 03, 2011 | 270.54 | 276.44 | 266.36 | 273.63 | 72,509 | +12.35(+4.73%) |
May 24, 2011 | 257.47 | 264.18 | 254.38 | 261.28 | 83,734 | +7.81(+3.08%) |
May 23, 2011 | 254.92 | 255.47 | 250.20 | 253.47 | 35,619 | -7.08(-2.72%) |
May 20, 2011 | 258.92 | 263.10 | 256.38 | 260.55 | 63,725 | -0.36(-0.14%) |
May 19, 2011 | 259.83 | 265.45 | 258.19 | 260.92 | 71,890 | +1.63(+0.63%) |
May 18, 2011 | 252.02 | 261.46 | 252.02 | 259.28 | 81,055 | +9.08(+3.63%) |
May 17, 2011 | 251.29 | 257.47 | 248.21 | 250.20 | 70,186 | -3.27(-1.29%) |
May 16, 2011 | 254.38 | 261.46 | 252.75 | 253.47 | 71,291 | -6.35(-2.45%) |
May 13, 2011 | 256.19 | 262.91 | 254.56 | 259.83 | 111,978 | +5.63(+2.21%) |
May 12, 2011 | 256.74 | 258.74 | 250.75 | 254.20 | 104,426 | +1.45(+0.57%) |
May 11, 2011 | 263.28 | 263.28 | 252.02 | 252.75 | 97,551 | -9.99(-3.80%) |
May 10, 2011 | 261.82 | 264.37 | 258.92 | 262.73 | 61,565 | +2.18(+0.84%) |
May 09, 2011 | 252.56 | 261.82 | 252.56 | 260.55 | 68,271 | +9.62(+3.83%) |
May 06, 2011 | 248.57 | 259.46 | 247.84 | 250.93 | 99,503 | +4.36(+1.77%) |
May 05, 2011 | 253.84 | 255.29 | 243.67 | 246.57 | 115,087 | -9.62(-3.76%) |
May 04, 2011 | 260.37 | 261.28 | 251.29 | 256.19 | 81,830 | -6.90(-2.62%) |
May 03, 2011 | 271.27 | 271.99 | 260.55 | 263.10 | 107,360 | -9.44(-3.46%) |