Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 189.40 | 193.80 | 187.00 | 191.20 | 11,195 | +0.00(+0.00%) |
Jul 28, 2011 | 193.00 | 195.60 | 191.20 | 191.20 | 6,019 | -2.00(-1.04%) |
Jul 27, 2011 | 197.80 | 197.80 | 191.20 | 193.20 | 12,895 | -5.00(-2.52%) |
Jul 26, 2011 | 204.60 | 206.58 | 197.60 | 198.20 | 6,814 | -6.40(-3.13%) |
Jul 25, 2011 | 205.00 | 213.80 | 203.60 | 204.60 | 8,987 | -2.40(-1.16%) |
Jul 22, 2011 | 210.80 | 213.40 | 206.80 | 207.00 | 7,242 | -5.00(-2.36%) |
Jul 21, 2011 | 215.60 | 220.40 | 211.20 | 212.00 | 6,379 | -3.00(-1.40%) |
Jul 20, 2011 | 215.20 | 220.80 | 211.20 | 215.00 | 3,923 | -0.60(-0.28%) |
Jul 19, 2011 | 210.00 | 216.80 | 201.80 | 215.60 | 3,716 | +7.40(+3.55%) |
Jul 18, 2011 | 212.40 | 213.60 | 204.60 | 208.20 | 4,377 | -4.80(-2.25%) |
Jul 15, 2011 | 210.40 | 213.20 | 207.96 | 213.00 | 5,696 | +3.00(+1.43%) |
Jul 14, 2011 | 210.60 | 212.40 | 207.60 | 210.00 | 5,946 | -1.00(-0.47%) |
Jul 13, 2011 | 211.00 | 216.20 | 208.80 | 211.00 | 4,229 | +2.00(+0.96%) |
Jul 12, 2011 | 210.20 | 213.60 | 208.60 | 209.00 | 3,652 | -2.20(-1.04%) |
Jul 11, 2011 | 210.60 | 214.20 | 210.00 | 211.20 | 4,233 | -3.00(-1.40%) |
Jul 08, 2011 | 214.20 | 217.60 | 210.80 | 214.20 | 2,557 | -2.60(-1.20%) |
Jul 07, 2011 | 218.80 | 222.00 | 215.40 | 216.80 | 4,305 | -0.40(-0.18%) |
Jul 06, 2011 | 214.40 | 218.60 | 212.80 | 217.20 | 3,152 | +2.40(+1.12%) |
Jul 05, 2011 | 217.00 | 217.80 | 213.80 | 214.80 | 3,746 | -2.00(-0.92%) |
Jul 01, 2011 | 216.20 | 219.17 | 210.60 | 216.80 | 5,461 | +1.20(+0.56%) |
Jun 30, 2011 | 217.40 | 220.60 | 214.60 | 215.60 | 3,451 | -0.60(-0.28%) |
Jun 29, 2011 | 222.80 | 223.00 | 214.00 | 216.20 | 4,244 | -5.80(-2.61%) |
Jun 28, 2011 | 217.00 | 222.60 | 214.00 | 222.00 | 7,034 | +5.20(+2.40%) |
Jun 27, 2011 | 212.00 | 217.60 | 207.80 | 216.80 | 4,781 | +5.00(+2.36%) |
Jun 24, 2011 | 211.60 | 213.40 | 208.40 | 211.80 | 18,852 | +0.60(+0.28%) |
Jun 23, 2011 | 204.00 | 211.60 | 203.20 | 211.20 | 3,871 | +3.60(+1.73%) |
Jun 22, 2011 | 209.40 | 212.40 | 206.60 | 207.60 | 3,154 | -3.80(-1.80%) |
Jun 21, 2011 | 205.80 | 213.00 | 202.60 | 211.40 | 4,394 | +7.80(+3.83%) |
Jun 20, 2011 | 202.20 | 204.80 | 200.40 | 203.60 | 5,086 | +2.00(+0.99%) |
Jun 17, 2011 | 207.20 | 208.00 | 201.00 | 201.60 | 7,704 | -4.20(-2.04%) |
Jun 16, 2011 | 207.00 | 210.20 | 203.20 | 205.80 | 8,598 | -1.20(-0.58%) |
Jun 15, 2011 | 209.40 | 211.40 | 204.00 | 207.00 | 4,271 | -5.20(-2.45%) |
Jun 14, 2011 | 209.00 | 216.80 | 208.00 | 212.20 | 10,484 | +6.20(+3.01%) |
Jun 13, 2011 | 209.60 | 209.60 | 203.00 | 206.00 | 8,401 | -3.40(-1.62%) |
Jun 10, 2011 | 199.80 | 214.80 | 197.80 | 209.40 | 12,811 | +7.40(+3.66%) |
Jun 09, 2011 | 201.20 | 202.80 | 197.80 | 202.00 | 5,987 | +1.80(+0.90%) |
Jun 08, 2011 | 199.60 | 203.80 | 197.80 | 200.20 | 3,917 | -0.60(-0.30%) |
Jun 07, 2011 | 204.00 | 208.00 | 200.40 | 200.80 | 3,742 | -4.60(-2.24%) |
Jun 06, 2011 | 208.92 | 210.80 | 203.20 | 205.40 | 5,728 | -4.80(-2.28%) |
Jun 03, 2011 | 209.80 | 214.60 | 209.00 | 210.20 | 6,209 | +22.00(+11.69%) |
May 24, 2011 | 191.60 | 192.40 | 188.00 | 188.20 | 3,956 | -3.00(-1.57%) |
May 23, 2011 | 191.00 | 194.80 | 190.40 | 191.20 | 2,371 | -4.40(-2.25%) |
May 20, 2011 | 198.20 | 198.60 | 192.20 | 195.60 | 3,162 | -4.00(-2.00%) |
May 19, 2011 | 200.80 | 201.40 | 197.40 | 199.60 | 2,320 | +0.80(+0.40%) |
May 18, 2011 | 194.20 | 199.60 | 193.00 | 198.80 | 3,334 | +5.60(+2.90%) |
May 17, 2011 | 192.80 | 196.33 | 190.00 | 193.20 | 5,204 | -1.40(-0.72%) |
May 16, 2011 | 204.00 | 204.80 | 194.40 | 194.60 | 4,096 | -11.00(-5.35%) |
May 13, 2011 | 209.40 | 210.80 | 205.40 | 205.60 | 3,340 | -3.20(-1.53%) |
May 12, 2011 | 202.00 | 210.40 | 200.80 | 208.80 | 3,555 | +5.40(+2.65%) |
May 11, 2011 | 209.00 | 211.40 | 202.80 | 203.40 | 3,593 | -8.00(-3.78%) |
May 10, 2011 | 209.00 | 212.40 | 209.00 | 211.40 | 2,886 | +4.00(+1.93%) |
May 09, 2011 | 205.00 | 207.40 | 203.00 | 207.40 | 2,581 | +2.40(+1.17%) |
May 06, 2011 | 205.40 | 208.20 | 202.80 | 205.00 | 4,434 | +2.80(+1.38%) |
May 05, 2011 | 202.40 | 206.00 | 198.40 | 202.20 | 4,718 | -1.60(-0.79%) |
May 04, 2011 | 208.60 | 210.40 | 202.60 | 203.80 | 2,990 | -4.80(-2.30%) |
May 03, 2011 | 209.20 | 209.60 | 205.60 | 208.60 | 5,627 | -0.20(-0.10%) |