Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 480.00 | 481.60 | 472.32 | 476.20 | 171,869 | +11.40(+2.45%) |
Jul 28, 2011 | 461.60 | 467.50 | 456.40 | 464.80 | 98,146 | +2.00(+0.43%) |
Jul 27, 2011 | 452.00 | 463.80 | 451.00 | 462.80 | 218,357 | +18.90(+4.26%) |
Jul 26, 2011 | 450.00 | 459.00 | 433.70 | 443.90 | 214,712 | -3.08(-0.69%) |
Jul 25, 2011 | 450.90 | 452.00 | 441.50 | 446.98 | 98,129 | +5.68(+1.29%) |
Jul 22, 2011 | 441.00 | 442.60 | 437.70 | 441.30 | 117,748 | -4.60(-1.03%) |
Jul 21, 2011 | 449.00 | 452.20 | 438.10 | 445.90 | 268,200 | -7.30(-1.61%) |
Jul 20, 2011 | 450.80 | 467.60 | 448.50 | 453.20 | 139,062 | -3.90(-0.85%) |
Jul 19, 2011 | 459.60 | 460.75 | 448.20 | 457.10 | 242,708 | -17.20(-3.63%) |
Jul 18, 2011 | 471.40 | 486.00 | 470.70 | 474.30 | 285,864 | +13.10(+2.84%) |
Jul 15, 2011 | 468.90 | 469.30 | 457.00 | 461.20 | 174,122 | -15.20(-3.19%) |
Jul 14, 2011 | 449.50 | 487.30 | 447.70 | 476.40 | 330,197 | +19.40(+4.25%) |
Jul 13, 2011 | 465.00 | 469.40 | 444.70 | 457.00 | 277,393 | -10.30(-2.20%) |
Jul 12, 2011 | 488.10 | 492.30 | 460.50 | 467.30 | 216,308 | -17.60(-3.63%) |
Jul 11, 2011 | 484.70 | 493.30 | 476.00 | 484.90 | 230,051 | +13.10(+2.78%) |
Jul 08, 2011 | 466.90 | 478.70 | 465.20 | 471.80 | 293,349 | +19.30(+4.27%) |
Jul 07, 2011 | 453.40 | 460.00 | 443.90 | 452.50 | 341,186 | -18.40(-3.91%) |
Jul 06, 2011 | 468.70 | 476.00 | 464.70 | 470.90 | 187,014 | +1.60(+0.34%) |
Jul 05, 2011 | 475.10 | 477.20 | 462.00 | 469.30 | 185,431 | -20.40(-4.17%) |
Jul 01, 2011 | 494.80 | 502.40 | 483.26 | 489.70 | 146,924 | +1.70(+0.35%) |
Jun 30, 2011 | 488.20 | 498.30 | 479.00 | 488.00 | 158,984 | +0.20(+0.04%) |
Jun 29, 2011 | 508.90 | 509.50 | 478.20 | 487.80 | 287,845 | -21.86(-4.29%) |
Jun 28, 2011 | 527.00 | 532.10 | 509.10 | 509.66 | 172,642 | -24.84(-4.65%) |
Jun 27, 2011 | 543.70 | 547.90 | 529.60 | 534.50 | 176,840 | +4.80(+0.91%) |
Jun 24, 2011 | 533.40 | 546.00 | 527.25 | 529.70 | 181,919 | +6.20(+1.18%) |
Jun 23, 2011 | 530.50 | 545.10 | 521.00 | 523.50 | 320,848 | +26.70(+5.37%) |
Jun 22, 2011 | 500.70 | 502.10 | 484.90 | 496.80 | 240,886 | -9.70(-1.92%) |
Jun 21, 2011 | 501.90 | 515.50 | 494.30 | 506.50 | 178,562 | -1.30(-0.26%) |
Jun 20, 2011 | 511.50 | 511.70 | 505.00 | 507.80 | 174,335 | -3.00(-0.59%) |
Jun 17, 2011 | 507.50 | 521.80 | 500.30 | 510.80 | 258,992 | +20.50(+4.18%) |
Jun 16, 2011 | 488.80 | 496.00 | 485.30 | 490.30 | 164,422 | +4.80(+0.99%) |
Jun 15, 2011 | 455.70 | 497.90 | 445.80 | 485.50 | 242,695 | +33.00(+7.29%) |
Jun 14, 2011 | 469.20 | 469.20 | 449.50 | 452.50 | 143,990 | -19.00(-4.03%) |
Jun 13, 2011 | 460.50 | 478.50 | 453.40 | 471.50 | 175,980 | +19.20(+4.24%) |
Jun 10, 2011 | 441.80 | 455.80 | 441.40 | 452.30 | 192,693 | +21.30(+4.94%) |
Jun 09, 2011 | 433.70 | 438.60 | 424.50 | 431.00 | 133,724 | -6.10(-1.40%) |
Jun 08, 2011 | 448.30 | 448.40 | 429.50 | 437.10 | 284,906 | -18.40(-4.04%) |
Jun 07, 2011 | 457.50 | 466.30 | 448.60 | 455.50 | 130,642 | -0.70(-0.15%) |
Jun 06, 2011 | 447.40 | 459.00 | 446.50 | 456.20 | 163,725 | +14.29(+3.23%) |
Jun 03, 2011 | 458.30 | 460.00 | 440.50 | 441.91 | 130,901 | -10.69(-2.36%) |
May 24, 2011 | 453.70 | 468.00 | 447.40 | 452.60 | 249,975 | -20.20(-4.27%) |
May 23, 2011 | 476.00 | 482.00 | 466.80 | 472.80 | 220,049 | +23.00(+5.11%) |
May 20, 2011 | 462.00 | 483.29 | 446.10 | 449.80 | 291,746 | -9.80(-2.13%) |
May 19, 2011 | 447.80 | 462.30 | 443.30 | 459.60 | 119,496 | +10.20(+2.27%) |
May 18, 2011 | 458.20 | 463.00 | 437.10 | 449.40 | 339,277 | -24.10(-5.09%) |
May 17, 2011 | 480.90 | 493.90 | 472.20 | 473.50 | 184,713 | -1.10(-0.23%) |
May 16, 2011 | 457.30 | 475.90 | 451.30 | 474.60 | 178,685 | +21.00(+4.63%) |
May 13, 2011 | 456.80 | 474.20 | 449.10 | 453.60 | 238,182 | -3.30(-0.72%) |
May 12, 2011 | 470.30 | 484.48 | 443.20 | 456.90 | 292,282 | +1.50(+0.33%) |
May 11, 2011 | 430.20 | 469.50 | 429.50 | 455.40 | 335,474 | +33.40(+7.91%) |
May 10, 2011 | 440.00 | 444.90 | 417.70 | 422.00 | 146,842 | -4.00(-0.94%) |
May 09, 2011 | 461.90 | 465.50 | 421.80 | 426.00 | 265,583 | -48.80(-10.28%) |
May 06, 2011 | 467.50 | 483.50 | 435.00 | 474.80 | 360,935 | +9.30(+2.00%) |
May 05, 2011 | 416.60 | 472.76 | 415.70 | 465.50 | 597,868 | +71.59(+18.17%) |
May 04, 2011 | 382.30 | 396.60 | 380.90 | 393.91 | 169,171 | +14.51(+3.82%) |
May 03, 2011 | 368.80 | 384.10 | 367.80 | 379.40 | 129,983 | +13.20(+3.60%) |