Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 726.02 | 731.78 | 720.34 | 725.48 | 64,347 | -2.32(-0.32%) |
Jun 29, 2011 | 725.90 | 732.51 | 721.24 | 727.80 | 59,435 | +6.80(+0.94%) |
Jun 28, 2011 | 716.25 | 727.80 | 716.25 | 721.00 | 204,306 | +6.54(+0.92%) |
Jun 27, 2011 | 727.11 | 732.00 | 714.46 | 714.46 | 83,212 | -9.04(-1.25%) |
Jun 24, 2011 | 733.11 | 735.57 | 723.50 | 723.50 | 73,462 | -9.62(-1.31%) |
Jun 23, 2011 | 728.98 | 735.20 | 723.38 | 733.12 | 37,304 | +0.14(+0.02%) |
Jun 22, 2011 | 730.00 | 739.80 | 730.00 | 732.98 | 34,446 | +2.38(+0.33%) |
Jun 21, 2011 | 724.85 | 736.73 | 720.42 | 730.60 | 25,471 | +10.97(+1.52%) |
Jun 20, 2011 | 718.00 | 722.51 | 717.71 | 719.63 | 45,545 | -7.17(-0.99%) |
Jun 17, 2011 | 717.59 | 728.17 | 714.63 | 726.80 | 56,834 | +12.30(+1.72%) |
Jun 16, 2011 | 702.00 | 718.72 | 702.00 | 714.50 | 38,422 | +10.08(+1.43%) |
Jun 15, 2011 | 703.95 | 711.99 | 701.17 | 704.42 | 41,716 | -6.28(-0.88%) |
Jun 14, 2011 | 712.40 | 713.63 | 709.01 | 710.70 | 23,475 | +3.23(+0.46%) |
Jun 13, 2011 | 705.96 | 712.00 | 704.03 | 707.47 | 29,848 | +2.85(+0.40%) |
Jun 10, 2011 | 709.12 | 710.97 | 701.00 | 704.62 | 35,529 | -6.45(-0.91%) |
Jun 09, 2011 | 714.55 | 715.00 | 709.61 | 711.07 | 38,678 | -2.95(-0.41%) |
Jun 08, 2011 | 720.31 | 724.87 | 714.02 | 714.02 | 46,663 | -8.35(-1.16%) |
Jun 07, 2011 | 723.90 | 730.80 | 720.00 | 722.37 | 32,392 | +2.91(+0.40%) |
Jun 06, 2011 | 731.70 | 733.02 | 717.62 | 719.46 | 30,985 | -9.74(-1.34%) |
Jun 03, 2011 | 720.30 | 735.00 | 720.30 | 729.20 | 40,465 | +3.73(+0.51%) |
May 24, 2011 | 729.56 | 733.60 | 723.83 | 725.47 | 24,705 | -5.88(-0.80%) |
May 23, 2011 | 725.07 | 737.65 | 725.07 | 731.35 | 16,618 | -6.20(-0.84%) |
May 20, 2011 | 734.50 | 740.11 | 732.23 | 737.55 | 22,788 | +4.51(+0.62%) |
May 19, 2011 | 734.60 | 736.01 | 728.89 | 733.04 | 23,533 | -0.38(-0.05%) |
May 18, 2011 | 727.00 | 736.50 | 723.39 | 733.42 | 13,273 | +10.28(+1.42%) |
May 17, 2011 | 726.45 | 730.50 | 716.98 | 723.14 | 28,922 | -4.35(-0.60%) |
May 16, 2011 | 718.01 | 733.94 | 716.52 | 727.49 | 35,606 | +9.48(+1.32%) |
May 13, 2011 | 724.65 | 727.48 | 713.53 | 718.01 | 57,474 | -10.32(-1.42%) |
May 12, 2011 | 727.35 | 731.35 | 721.19 | 728.33 | 32,838 | +1.11(+0.15%) |
May 11, 2011 | 736.50 | 739.02 | 722.68 | 727.22 | 44,847 | -6.87(-0.94%) |
May 10, 2011 | 734.03 | 739.33 | 731.01 | 734.09 | 40,810 | +1.09(+0.15%) |
May 09, 2011 | 734.00 | 738.50 | 730.22 | 733.00 | 24,389 | -3.50(-0.48%) |
May 06, 2011 | 742.50 | 743.00 | 733.66 | 736.50 | 27,719 | -4.90(-0.66%) |
May 05, 2011 | 734.00 | 749.60 | 731.06 | 741.40 | 34,951 | +7.40(+1.01%) |
May 04, 2011 | 731.01 | 740.87 | 728.49 | 734.00 | 48,490 | -2.04(-0.28%) |
May 03, 2011 | 732.35 | 742.41 | 728.00 | 736.04 | 38,877 | +1.04(+0.14%) |
May 02, 2011 | 733.87 | 735.14 | 733.70 | 735.00 | 32,466 | -4.33(-0.59%) |
Apr 29, 2011 | 731.08 | 740.73 | 729.75 | 739.33 | 29,794 | +4.06(+0.55%) |
Apr 28, 2011 | 730.72 | 737.05 | 728.88 | 735.27 | 32,588 | -0.56(-0.08%) |
Apr 27, 2011 | 719.75 | 739.31 | 717.07 | 735.83 | 41,049 | +17.33(+2.41%) |
Apr 26, 2011 | 722.00 | 723.92 | 713.81 | 718.50 | 40,976 | +1.89(+0.26%) |
Apr 25, 2011 | 714.00 | 724.00 | 713.39 | 716.61 | 35,770 | -8.39(-1.16%) |
Apr 21, 2011 | 768.31 | 768.31 | 709.02 | 725.00 | 116,211 | -48.31(-6.25%) |
Apr 20, 2011 | 775.00 | 788.79 | 753.62 | 773.31 | 33,224 | +3.13(+0.41%) |
Apr 19, 2011 | 761.86 | 770.38 | 758.62 | 770.18 | 35,427 | +10.03(+1.32%) |
Apr 18, 2011 | 757.41 | 761.45 | 750.17 | 760.15 | 26,038 | -1.71(-0.22%) |
Apr 15, 2011 | 758.50 | 761.86 | 754.09 | 761.86 | 21,860 | +5.68(+0.75%) |
Apr 14, 2011 | 750.40 | 756.58 | 749.40 | 756.18 | 11,380 | -0.79(-0.10%) |
Apr 13, 2011 | 759.40 | 762.37 | 747.60 | 756.97 | 17,991 | -1.78(-0.23%) |
Apr 12, 2011 | 757.52 | 762.00 | 752.50 | 758.75 | 31,720 | -5.23(-0.68%) |
Apr 11, 2011 | 765.00 | 766.81 | 759.19 | 763.98 | 16,728 | -3.37(-0.44%) |
Apr 08, 2011 | 763.45 | 769.60 | 757.46 | 767.35 | 53,696 | +7.55(+0.99%) |
Apr 07, 2011 | 757.11 | 761.51 | 752.85 | 759.80 | 23,397 | +0.76(+0.10%) |
Apr 06, 2011 | 751.59 | 759.04 | 740.01 | 759.04 | 11,155 | +7.45(+0.99%) |
Apr 05, 2011 | 751.55 | 752.36 | 737.51 | 751.59 | 38,075 | -2.84(-0.38%) |
Apr 04, 2011 | 756.39 | 757.49 | 749.40 | 754.43 | 14,912 | -1.99(-0.26%) |