Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 364.82 | 370.10 | 362.23 | 367.76 | 21,759 | -2.86(-0.77%) |
Jul 28, 2011 | 368.97 | 376.33 | 368.54 | 370.62 | 21,831 | +3.20(+0.87%) |
Jul 27, 2011 | 375.38 | 377.88 | 367.16 | 367.42 | 28,210 | -12.72(-3.35%) |
Jul 26, 2011 | 380.91 | 383.42 | 377.84 | 380.13 | 12,002 | -0.61(-0.16%) |
Jul 25, 2011 | 376.67 | 384.37 | 376.24 | 380.74 | 15,787 | -0.87(-0.23%) |
Jul 22, 2011 | 380.65 | 382.82 | 380.65 | 381.61 | 15,928 | +5.54(+1.47%) |
Jul 21, 2011 | 375.29 | 378.36 | 373.99 | 376.07 | 18,933 | +2.62(+0.70%) |
Jul 20, 2011 | 373.30 | 374.25 | 368.89 | 373.45 | 16,665 | -0.19(-0.05%) |
Jul 19, 2011 | 366.55 | 373.99 | 366.55 | 373.65 | 15,812 | +9.69(+2.66%) |
Jul 18, 2011 | 368.02 | 368.40 | 362.31 | 363.96 | 18,235 | -4.84(-1.31%) |
Jul 15, 2011 | 362.40 | 369.06 | 361.62 | 368.80 | 14,373 | +11.33(+3.17%) |
Jul 14, 2011 | 364.48 | 366.90 | 356.58 | 357.47 | 21,398 | -5.19(-1.43%) |
Jul 13, 2011 | 359.02 | 369.45 | 359.02 | 362.66 | 28,388 | +5.36(+1.50%) |
Jul 12, 2011 | 358.07 | 362.23 | 356.23 | 357.30 | 17,260 | -1.47(-0.41%) |
Jul 11, 2011 | 365.17 | 365.86 | 357.38 | 358.77 | 14,609 | -11.76(-3.18%) |
Jul 08, 2011 | 365.17 | 370.70 | 362.66 | 370.53 | 16,347 | -0.69(-0.19%) |
Jul 07, 2011 | 368.71 | 372.78 | 368.19 | 371.22 | 15,951 | +6.66(+1.83%) |
Jul 06, 2011 | 364.74 | 365.25 | 359.67 | 364.56 | 11,536 | -0.78(-0.21%) |
Jul 05, 2011 | 362.40 | 367.16 | 362.40 | 365.34 | 18,793 | +2.86(+0.79%) |
Jul 01, 2011 | 359.72 | 363.44 | 354.61 | 362.49 | 9,763 | +3.72(+1.04%) |
Jun 30, 2011 | 354.18 | 359.37 | 354.18 | 358.77 | 37,586 | +6.32(+1.79%) |
Jun 29, 2011 | 346.05 | 354.41 | 345.10 | 352.45 | 50,808 | +7.61(+2.21%) |
Jun 28, 2011 | 334.71 | 345.01 | 334.71 | 344.84 | 24,635 | +12.37(+3.72%) |
Jun 27, 2011 | 332.29 | 334.37 | 328.40 | 332.47 | 19,476 | -0.35(-0.10%) |
Jun 24, 2011 | 339.04 | 339.73 | 332.12 | 332.81 | 22,066 | -5.71(-1.69%) |
Jun 23, 2011 | 334.46 | 338.87 | 326.06 | 338.52 | 22,392 | -1.90(-0.56%) |
Jun 22, 2011 | 337.40 | 346.05 | 336.64 | 340.43 | 18,106 | +1.73(+0.51%) |
Jun 21, 2011 | 331.95 | 340.42 | 331.95 | 338.69 | 28,254 | +9.52(+2.89%) |
Jun 20, 2011 | 327.62 | 330.30 | 327.62 | 329.18 | 21,679 | +0.09(+0.03%) |
Jun 17, 2011 | 334.28 | 334.28 | 326.76 | 329.09 | 54,381 | -1.12(-0.34%) |
Jun 16, 2011 | 331.77 | 334.01 | 326.02 | 330.21 | 12,841 | -1.90(-0.57%) |
Jun 15, 2011 | 334.19 | 339.98 | 330.04 | 332.11 | 29,019 | -6.66(-1.97%) |
Jun 14, 2011 | 334.62 | 340.64 | 334.62 | 338.77 | 21,734 | +8.39(+2.54%) |
Jun 13, 2011 | 337.39 | 339.63 | 324.94 | 330.38 | 34,771 | -7.18(-2.13%) |
Jun 10, 2011 | 343.27 | 343.27 | 337.04 | 337.56 | 19,166 | -8.21(-2.38%) |
Jun 09, 2011 | 341.62 | 347.50 | 340.67 | 345.77 | 15,296 | +5.45(+1.60%) |
Jun 08, 2011 | 341.62 | 345.34 | 339.29 | 340.33 | 15,825 | -1.21(-0.35%) |
Jun 07, 2011 | 343.52 | 345.93 | 340.09 | 341.54 | 17,370 | +0.78(+0.23%) |
Jun 06, 2011 | 352.26 | 353.99 | 340.25 | 340.76 | 32,272 | -12.62(-3.57%) |
Jun 03, 2011 | 346.98 | 357.27 | 346.03 | 353.38 | 17,621 | +10.46(+3.05%) |
May 24, 2011 | 340.67 | 347.99 | 340.56 | 342.92 | 12,145 | +4.32(+1.28%) |
May 23, 2011 | 339.38 | 340.93 | 337.23 | 338.60 | 37,367 | -8.82(-2.54%) |
May 20, 2011 | 345.51 | 349.84 | 341.19 | 347.42 | 15,102 | +0.87(+0.25%) |
May 19, 2011 | 347.68 | 350.10 | 342.40 | 346.55 | 49,485 | +0.78(+0.23%) |
May 18, 2011 | 336.26 | 347.24 | 335.81 | 345.77 | 22,621 | +10.38(+3.09%) |
May 17, 2011 | 335.83 | 339.44 | 331.16 | 335.40 | 92,134 | -2.25(-0.67%) |
May 16, 2011 | 339.89 | 347.50 | 336.78 | 337.65 | 158,189 | -4.24(-1.24%) |
May 13, 2011 | 344.91 | 348.89 | 339.12 | 341.88 | 37,081 | -2.42(-0.70%) |
May 12, 2011 | 341.88 | 347.59 | 336.95 | 344.30 | 56,249 | -0.35(-0.10%) |
May 11, 2011 | 355.02 | 355.54 | 342.83 | 344.65 | 29,503 | -11.93(-3.35%) |
May 10, 2011 | 356.15 | 358.31 | 351.22 | 356.58 | 122,871 | +2.51(+0.71%) |
May 09, 2011 | 346.21 | 355.20 | 345.77 | 354.07 | 14,681 | +10.20(+2.97%) |
May 06, 2011 | 348.54 | 354.16 | 340.33 | 343.87 | 38,881 | +0.17(+0.05%) |
May 05, 2011 | 346.03 | 352.46 | 340.42 | 343.70 | 83,925 | -7.69(-2.19%) |
May 04, 2011 | 360.13 | 360.13 | 347.85 | 351.39 | 62,333 | -9.25(-2.57%) |
May 03, 2011 | 369.98 | 370.59 | 357.36 | 360.64 | 59,632 | -11.76(-3.16%) |