Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 284.46 | 288.09 | 282.50 | 285.45 | 287,471 | -0.39(-0.14%) |
Jul 28, 2011 | 287.96 | 288.55 | 284.50 | 285.84 | 255,815 | -3.31(-1.14%) |
Jul 27, 2011 | 293.25 | 293.33 | 287.00 | 289.15 | 399,254 | -6.01(-2.04%) |
Jul 26, 2011 | 294.82 | 296.30 | 293.60 | 295.16 | 150,622 | +0.22(+0.07%) |
Jul 25, 2011 | 294.27 | 296.37 | 293.22 | 294.94 | 228,336 | -0.91(-0.31%) |
Jul 22, 2011 | 296.30 | 296.55 | 295.66 | 295.85 | 172,464 | +0.33(+0.11%) |
Jul 21, 2011 | 296.36 | 297.22 | 294.77 | 295.52 | 293,562 | -0.07(-0.02%) |
Jul 20, 2011 | 298.33 | 298.62 | 294.78 | 295.59 | 180,760 | -2.74(-0.92%) |
Jul 19, 2011 | 296.71 | 299.21 | 296.16 | 298.33 | 268,293 | +2.97(+1.01%) |
Jul 18, 2011 | 297.08 | 297.08 | 294.47 | 295.36 | 177,025 | -1.92(-0.65%) |
Jul 15, 2011 | 298.66 | 298.66 | 294.08 | 297.28 | 292,053 | -0.60(-0.20%) |
Jul 14, 2011 | 298.37 | 302.00 | 295.26 | 297.88 | 416,405 | +0.94(+0.32%) |
Jul 13, 2011 | 298.48 | 300.40 | 296.02 | 296.94 | 312,832 | -0.65(-0.22%) |
Jul 12, 2011 | 293.21 | 299.60 | 293.10 | 297.59 | 392,332 | +2.09(+0.71%) |
Jul 11, 2011 | 295.94 | 297.64 | 293.84 | 295.50 | 277,472 | -2.78(-0.93%) |
Jul 08, 2011 | 295.81 | 298.56 | 295.15 | 298.28 | 305,673 | -0.10(-0.03%) |
Jul 07, 2011 | 299.00 | 299.45 | 298.00 | 298.38 | 330,724 | +0.63(+0.21%) |
Jul 06, 2011 | 295.29 | 298.80 | 294.76 | 297.75 | 333,242 | +0.61(+0.21%) |
Jul 05, 2011 | 296.14 | 298.53 | 294.51 | 297.14 | 289,638 | -0.48(-0.16%) |
Jul 01, 2011 | 295.38 | 298.19 | 294.86 | 297.62 | 255,746 | +2.77(+0.94%) |
Jun 30, 2011 | 292.55 | 296.20 | 291.87 | 294.85 | 381,011 | +3.53(+1.21%) |
Jun 29, 2011 | 293.42 | 293.54 | 290.62 | 291.32 | 342,684 | -1.58(-0.54%) |
Jun 28, 2011 | 293.50 | 293.52 | 292.58 | 292.90 | 436,995 | +0.06(+0.02%) |
Jun 27, 2011 | 290.99 | 293.97 | 290.00 | 292.84 | 267,213 | +1.24(+0.43%) |
Jun 24, 2011 | 292.55 | 293.70 | 290.33 | 291.60 | 336,844 | -1.01(-0.35%) |
Jun 23, 2011 | 290.72 | 294.27 | 290.72 | 292.61 | 476,497 | -0.26(-0.09%) |
Jun 22, 2011 | 292.17 | 294.08 | 292.17 | 292.87 | 387,213 | +0.44(+0.15%) |
Jun 21, 2011 | 292.40 | 292.91 | 291.43 | 292.43 | 444,583 | +0.19(+0.07%) |
Jun 20, 2011 | 292.14 | 292.58 | 291.58 | 292.24 | 495,964 | +0.53(+0.18%) |
Jun 17, 2011 | 291.00 | 293.05 | 290.36 | 291.71 | 805,174 | +1.93(+0.67%) |
Jun 16, 2011 | 288.82 | 290.15 | 285.21 | 289.78 | 447,005 | +0.23(+0.08%) |
Jun 15, 2011 | 289.07 | 290.52 | 288.45 | 289.55 | 366,543 | -0.32(-0.11%) |
Jun 14, 2011 | 290.23 | 290.59 | 289.16 | 289.87 | 345,206 | +0.99(+0.34%) |
Jun 13, 2011 | 291.30 | 291.30 | 288.24 | 288.88 | 313,409 | -1.32(-0.45%) |
Jun 10, 2011 | 290.70 | 292.23 | 288.71 | 290.20 | 395,678 | -1.74(-0.60%) |
Jun 09, 2011 | 288.37 | 292.54 | 286.99 | 291.94 | 305,007 | +3.41(+1.18%) |
Jun 08, 2011 | 284.81 | 289.49 | 283.25 | 288.53 | 485,260 | +4.03(+1.42%) |
Jun 07, 2011 | 287.34 | 289.39 | 284.12 | 284.50 | 338,696 | -1.14(-0.40%) |
Jun 06, 2011 | 286.63 | 287.22 | 283.94 | 285.64 | 316,723 | +0.16(+0.06%) |
Jun 03, 2011 | 287.30 | 290.50 | 284.83 | 285.48 | 325,869 | -7.82(-2.67%) |
May 24, 2011 | 288.07 | 295.17 | 286.80 | 293.30 | 1,153,910 | +16.52(+5.97%) |
May 23, 2011 | 276.29 | 277.61 | 273.18 | 276.78 | 473,251 | +0.18(+0.07%) |
May 20, 2011 | 276.69 | 278.21 | 274.56 | 276.60 | 462,117 | -0.55(-0.20%) |
May 19, 2011 | 277.01 | 279.00 | 274.33 | 277.15 | 770,457 | -5.35(-1.89%) |
May 18, 2011 | 281.97 | 283.67 | 280.42 | 282.50 | 259,541 | +1.02(+0.36%) |
May 17, 2011 | 282.88 | 283.09 | 279.26 | 281.48 | 238,962 | -2.17(-0.77%) |
May 16, 2011 | 286.56 | 287.52 | 283.35 | 283.65 | 238,424 | -2.65(-0.93%) |
May 13, 2011 | 287.89 | 288.50 | 284.26 | 286.30 | 239,649 | -1.59(-0.55%) |
May 12, 2011 | 286.18 | 288.50 | 284.02 | 287.89 | 360,296 | +1.51(+0.53%) |
May 11, 2011 | 288.42 | 288.42 | 279.35 | 286.38 | 454,084 | -0.03(-0.01%) |
May 10, 2011 | 285.04 | 287.00 | 285.04 | 286.41 | 248,703 | +1.77(+0.62%) |
May 09, 2011 | 281.17 | 285.83 | 281.17 | 284.64 | 253,783 | +3.08(+1.09%) |
May 06, 2011 | 286.82 | 286.99 | 281.13 | 281.56 | 269,732 | -3.72(-1.30%) |
May 05, 2011 | 282.00 | 287.00 | 281.04 | 285.28 | 294,407 | +1.93(+0.68%) |
May 04, 2011 | 283.70 | 284.49 | 282.18 | 283.35 | 280,209 | -0.09(-0.03%) |
May 03, 2011 | 284.80 | 285.00 | 282.39 | 283.44 | 414,002 | +2.26(+0.80%) |