Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 202.26 | 206.11 | 200.16 | 204.27 | 1,506,032 | -0.53(-0.26%) |
Jul 28, 2011 | 206.21 | 208.60 | 204.04 | 204.79 | 1,472,436 | -1.51(-0.73%) |
Jul 27, 2011 | 210.44 | 210.67 | 205.32 | 206.31 | 2,439,566 | -5.22(-2.47%) |
Jul 26, 2011 | 213.23 | 214.22 | 210.77 | 211.53 | 1,469,169 | -1.44(-0.68%) |
Jul 25, 2011 | 211.10 | 215.37 | 210.15 | 212.97 | 2,091,497 | -1.18(-0.55%) |
Jul 22, 2011 | 213.23 | 214.68 | 211.16 | 214.15 | 1,263,956 | +1.38(+0.65%) |
Jul 21, 2011 | 211.89 | 214.22 | 211.10 | 212.77 | 2,100,699 | +2.63(+1.25%) |
Jul 20, 2011 | 210.02 | 210.80 | 207.85 | 210.15 | 2,119,875 | +1.12(+0.53%) |
Jul 19, 2011 | 204.30 | 209.23 | 204.30 | 209.03 | 2,520,942 | +6.73(+3.33%) |
Jul 18, 2011 | 202.17 | 203.22 | 200.00 | 202.30 | 1,902,678 | -1.81(-0.89%) |
Jul 15, 2011 | 199.18 | 204.10 | 198.59 | 204.10 | 3,187,410 | +12.25(+6.39%) |
Jul 14, 2011 | 197.08 | 197.93 | 191.56 | 191.85 | 1,965,880 | -3.55(-1.82%) |
Jul 13, 2011 | 194.25 | 198.65 | 193.89 | 195.40 | 1,635,459 | +2.99(+1.55%) |
Jul 12, 2011 | 191.07 | 195.34 | 191.07 | 192.41 | 1,223,303 | +0.36(+0.19%) |
Jul 11, 2011 | 195.83 | 196.39 | 191.46 | 192.05 | 1,673,905 | -7.22(-3.63%) |
Jul 08, 2011 | 197.41 | 199.93 | 197.24 | 199.28 | 1,275,910 | -1.97(-0.98%) |
Jul 07, 2011 | 200.06 | 202.40 | 199.87 | 201.25 | 1,554,059 | +3.51(+1.78%) |
Jul 06, 2011 | 197.41 | 198.13 | 195.17 | 197.73 | 1,041,851 | -0.39(-0.20%) |
Jul 05, 2011 | 195.80 | 200.00 | 195.76 | 198.13 | 1,796,504 | +2.23(+1.14%) |
Jul 01, 2011 | 193.46 | 196.62 | 188.21 | 195.89 | 2,084,419 | +2.86(+1.48%) |
Jun 30, 2011 | 192.54 | 194.15 | 191.72 | 193.04 | 2,254,287 | +1.61(+0.84%) |
Jun 29, 2011 | 188.04 | 193.12 | 187.39 | 191.43 | 2,876,425 | +4.73(+2.53%) |
Jun 28, 2011 | 182.33 | 186.86 | 182.27 | 186.70 | 991,748 | +5.81(+3.21%) |
Jun 27, 2011 | 180.33 | 181.38 | 178.78 | 180.89 | 1,366,348 | -0.13(-0.07%) |
Jun 24, 2011 | 184.63 | 185.55 | 180.59 | 181.02 | 1,276,584 | -3.41(-1.85%) |
Jun 23, 2011 | 182.27 | 184.70 | 178.39 | 184.43 | 2,393,094 | -1.35(-0.72%) |
Jun 22, 2011 | 185.12 | 188.97 | 185.12 | 185.78 | 1,419,657 | -0.30(-0.16%) |
Jun 21, 2011 | 181.05 | 186.70 | 181.05 | 186.07 | 1,567,306 | +6.40(+3.56%) |
Jun 20, 2011 | 178.46 | 179.70 | 178.36 | 179.67 | 1,402,695 | -0.66(-0.36%) |
Jun 17, 2011 | 182.17 | 182.96 | 178.42 | 180.33 | 2,865,683 | -0.50(-0.28%) |
Jun 16, 2011 | 181.19 | 183.00 | 178.21 | 180.83 | 2,391,181 | -0.33(-0.18%) |
Jun 15, 2011 | 182.47 | 185.10 | 179.65 | 181.16 | 2,575,110 | -3.68(-1.99%) |
Jun 14, 2011 | 182.50 | 185.75 | 181.95 | 184.83 | 2,072,981 | +4.86(+2.70%) |
Jun 13, 2011 | 186.28 | 187.46 | 177.12 | 179.98 | 3,290,494 | -5.61(-3.02%) |
Jun 10, 2011 | 187.03 | 187.72 | 184.90 | 185.59 | 2,289,358 | -2.99(-1.58%) |
Jun 09, 2011 | 186.54 | 189.36 | 186.08 | 188.57 | 1,406,610 | +3.18(+1.72%) |
Jun 08, 2011 | 185.88 | 189.03 | 184.93 | 185.39 | 1,505,114 | -0.26(-0.14%) |
Jun 07, 2011 | 186.87 | 188.25 | 183.95 | 185.66 | 1,684,758 | +0.59(+0.32%) |
Jun 06, 2011 | 191.37 | 192.91 | 184.90 | 185.06 | 1,936,325 | -6.83(-3.56%) |
Jun 03, 2011 | 188.61 | 194.12 | 187.69 | 191.89 | 2,486,641 | +1.34(+0.71%) |
May 24, 2011 | 189.76 | 193.47 | 189.07 | 190.54 | 1,642,829 | +2.92(+1.56%) |
May 23, 2011 | 188.05 | 188.84 | 186.41 | 187.62 | 2,137,495 | -4.37(-2.27%) |
May 20, 2011 | 190.45 | 193.73 | 187.53 | 191.99 | 2,323,905 | +1.31(+0.69%) |
May 19, 2011 | 191.86 | 193.07 | 188.90 | 190.68 | 1,230,284 | +0.07(+0.03%) |
May 18, 2011 | 185.95 | 191.82 | 185.19 | 190.61 | 1,989,223 | +6.47(+3.51%) |
May 17, 2011 | 183.95 | 186.18 | 181.72 | 184.15 | 3,268,917 | -0.92(-0.50%) |
May 16, 2011 | 186.02 | 190.97 | 184.34 | 185.06 | 2,823,879 | -2.07(-1.10%) |
May 13, 2011 | 189.99 | 190.87 | 185.39 | 187.13 | 2,254,477 | -1.28(-0.68%) |
May 12, 2011 | 188.84 | 190.89 | 184.77 | 188.41 | 4,314,785 | -1.41(-0.74%) |
May 11, 2011 | 197.40 | 197.40 | 188.44 | 189.82 | 3,442,204 | -8.66(-4.37%) |
May 10, 2011 | 197.44 | 198.67 | 194.75 | 198.49 | 2,127,138 | +2.23(+1.14%) |
May 09, 2011 | 191.40 | 197.21 | 191.07 | 196.25 | 1,919,048 | +6.01(+3.16%) |
May 06, 2011 | 190.51 | 195.01 | 187.66 | 190.25 | 2,778,882 | +2.23(+1.19%) |
May 05, 2011 | 189.49 | 191.73 | 185.46 | 188.02 | 4,760,790 | -4.10(-2.14%) |
May 04, 2011 | 198.29 | 198.42 | 190.87 | 192.12 | 2,944,186 | -6.27(-3.16%) |
May 03, 2011 | 203.87 | 204.33 | 196.45 | 198.39 | 2,874,458 | -7.19(-3.50%) |