Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 147.65 | 150.26 | 146.89 | 149.37 | 4,775,993 | -0.37(-0.24%) |
Jul 28, 2011 | 150.46 | 152.15 | 149.62 | 149.73 | 2,564,457 | -0.67(-0.45%) |
Jul 27, 2011 | 153.90 | 153.94 | 150.23 | 150.41 | 4,142,609 | -4.24(-2.74%) |
Jul 26, 2011 | 155.41 | 155.76 | 154.42 | 154.64 | 1,422,390 | -1.14(-0.73%) |
Jul 25, 2011 | 155.20 | 156.81 | 154.84 | 155.78 | 2,213,168 | -1.14(-0.73%) |
Jul 22, 2011 | 156.98 | 157.22 | 156.82 | 156.93 | 1,175,633 | +0.33(+0.21%) |
Jul 21, 2011 | 155.72 | 157.25 | 155.33 | 156.60 | 2,633,307 | +1.45(+0.93%) |
Jul 20, 2011 | 155.52 | 155.59 | 154.36 | 155.15 | 1,407,075 | -0.25(-0.16%) |
Jul 19, 2011 | 153.55 | 155.51 | 153.50 | 155.40 | 1,803,949 | +3.01(+1.97%) |
Jul 18, 2011 | 154.01 | 154.09 | 151.45 | 152.39 | 1,576,926 | -2.06(-1.33%) |
Jul 15, 2011 | 154.04 | 154.55 | 153.19 | 154.45 | 2,498,938 | +0.97(+0.63%) |
Jul 14, 2011 | 156.01 | 156.82 | 153.20 | 153.48 | 7,107,442 | -2.07(-1.33%) |
Jul 13, 2011 | 155.85 | 157.42 | 155.35 | 155.55 | 3,875,219 | +0.52(+0.34%) |
Jul 12, 2011 | 155.10 | 156.32 | 154.86 | 155.03 | 3,456,218 | -0.66(-0.43%) |
Jul 11, 2011 | 157.34 | 157.82 | 155.31 | 155.69 | 2,142,298 | -3.25(-2.05%) |
Jul 08, 2011 | 158.27 | 159.06 | 157.67 | 158.94 | 2,737,388 | -1.24(-0.77%) |
Jul 07, 2011 | 159.88 | 160.41 | 159.52 | 160.18 | 2,814,134 | +1.71(+1.08%) |
Jul 06, 2011 | 157.57 | 158.69 | 156.87 | 158.47 | 6,661,537 | +0.92(+0.59%) |
Jul 05, 2011 | 157.82 | 157.90 | 156.63 | 157.55 | 3,279,569 | +0.12(+0.08%) |
Jul 01, 2011 | 155.08 | 157.61 | 154.79 | 157.42 | 2,275,126 | +2.70(+1.75%) |
Jun 30, 2011 | 154.19 | 155.50 | 154.09 | 154.72 | 3,694,002 | +0.82(+0.53%) |
Jun 29, 2011 | 153.31 | 154.35 | 152.40 | 153.90 | 2,115,583 | +1.22(+0.80%) |
Jun 28, 2011 | 150.80 | 152.74 | 150.64 | 152.68 | 1,891,131 | +2.34(+1.55%) |
Jun 27, 2011 | 149.80 | 150.87 | 148.85 | 150.34 | 2,479,277 | +0.63(+0.42%) |
Jun 24, 2011 | 151.09 | 151.52 | 149.39 | 149.72 | 2,251,980 | -1.11(-0.73%) |
Jun 23, 2011 | 149.04 | 151.03 | 147.74 | 150.82 | 3,047,875 | -0.08(-0.05%) |
Jun 22, 2011 | 150.88 | 152.31 | 150.81 | 150.90 | 3,062,056 | -0.65(-0.43%) |
Jun 21, 2011 | 149.66 | 151.78 | 149.34 | 151.55 | 2,933,010 | +2.87(+1.93%) |
Jun 20, 2011 | 148.68 | 149.02 | 148.33 | 148.68 | 1,673,575 | +1.19(+0.81%) |
Jun 17, 2011 | 148.65 | 148.66 | 147.18 | 147.49 | 2,382,572 | -0.11(-0.08%) |
Jun 16, 2011 | 147.71 | 148.64 | 146.27 | 147.60 | 3,461,682 | -0.21(-0.14%) |
Jun 15, 2011 | 148.74 | 149.67 | 147.25 | 147.81 | 4,869,033 | -2.25(-1.50%) |
Jun 14, 2011 | 148.71 | 150.52 | 148.65 | 150.06 | 2,235,031 | +2.69(+1.83%) |
Jun 13, 2011 | 147.88 | 148.72 | 146.73 | 147.36 | 3,562,377 | -0.29(-0.19%) |
Jun 10, 2011 | 149.19 | 149.46 | 147.40 | 147.65 | 3,376,445 | -2.33(-1.55%) |
Jun 09, 2011 | 149.60 | 150.59 | 148.95 | 149.98 | 2,698,593 | +0.61(+0.41%) |
Jun 08, 2011 | 150.29 | 150.56 | 149.21 | 149.37 | 2,534,050 | -1.33(-0.88%) |
Jun 07, 2011 | 150.93 | 151.81 | 150.47 | 150.69 | 4,107,235 | +0.47(+0.31%) |
Jun 06, 2011 | 152.12 | 152.38 | 150.10 | 150.22 | 2,518,410 | -2.12(-1.39%) |
Jun 03, 2011 | 152.31 | 154.01 | 152.08 | 152.34 | 3,155,937 | -1.09(-0.71%) |
May 24, 2011 | 154.31 | 154.73 | 152.95 | 153.43 | 2,400,285 | -0.39(-0.25%) |
May 23, 2011 | 154.10 | 154.64 | 153.53 | 153.82 | 3,270,956 | -2.49(-1.60%) |
May 20, 2011 | 157.17 | 157.27 | 155.50 | 156.32 | 2,503,659 | -1.20(-0.76%) |
May 19, 2011 | 158.17 | 158.32 | 156.40 | 157.52 | 2,081,603 | +0.21(+0.13%) |
May 18, 2011 | 155.00 | 157.43 | 154.80 | 157.31 | 2,175,230 | +2.37(+1.53%) |
May 17, 2011 | 154.97 | 155.65 | 153.87 | 154.94 | 4,523,535 | -1.09(-0.70%) |
May 16, 2011 | 156.66 | 158.08 | 155.83 | 156.03 | 3,580,409 | -1.43(-0.91%) |
May 13, 2011 | 159.06 | 159.33 | 157.03 | 157.46 | 2,867,728 | -1.53(-0.97%) |
May 12, 2011 | 157.30 | 159.50 | 156.56 | 158.99 | 3,254,436 | +0.95(+0.60%) |
May 11, 2011 | 159.53 | 159.74 | 157.27 | 158.04 | 3,012,718 | -1.75(-1.10%) |
May 10, 2011 | 158.64 | 160.07 | 158.45 | 159.80 | 2,576,923 | +1.65(+1.04%) |
May 09, 2011 | 156.41 | 158.38 | 156.34 | 158.15 | 2,119,243 | +1.62(+1.04%) |
May 06, 2011 | 157.72 | 158.46 | 155.86 | 156.53 | 3,178,011 | +0.38(+0.24%) |
May 05, 2011 | 155.72 | 157.69 | 155.31 | 156.15 | 2,605,808 | -0.62(-0.39%) |
May 04, 2011 | 158.35 | 158.55 | 156.04 | 156.77 | 3,003,431 | -1.39(-0.88%) |
May 03, 2011 | 159.43 | 159.76 | 157.22 | 158.16 | 2,742,243 | -1.38(-0.86%) |