Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 162.31 | 167.21 | 158.75 | 165.14 | 10,708 | +0.52(+0.31%) |
Jul 28, 2011 | 165.63 | 170.44 | 159.94 | 164.62 | 14,906 | -0.12(-0.07%) |
Jul 27, 2011 | 173.61 | 173.61 | 164.47 | 164.75 | 23,178 | -10.32(-5.90%) |
Jul 26, 2011 | 184.39 | 184.39 | 173.61 | 175.07 | 20,343 | -9.26(-5.02%) |
Jul 25, 2011 | 188.84 | 189.54 | 181.32 | 184.33 | 17,054 | -6.76(-3.54%) |
Jul 22, 2011 | 193.62 | 193.62 | 189.47 | 191.09 | 6,834 | -1.71(-0.88%) |
Jul 21, 2011 | 189.87 | 194.90 | 188.87 | 192.80 | 9,746 | +3.50(+1.85%) |
Jul 20, 2011 | 191.88 | 192.65 | 187.71 | 189.30 | 11,630 | +2.28(+1.22%) |
Jul 19, 2011 | 182.75 | 191.88 | 182.75 | 187.01 | 10,143 | +5.27(+2.90%) |
Jul 18, 2011 | 179.52 | 184.15 | 178.30 | 181.74 | 5,629 | +1.46(+0.81%) |
Jul 15, 2011 | 177.97 | 181.22 | 175.89 | 180.28 | 3,870 | +4.35(+2.48%) |
Jul 14, 2011 | 178.09 | 183.42 | 173.61 | 175.93 | 6,707 | -0.94(-0.53%) |
Jul 13, 2011 | 173.40 | 180.62 | 173.40 | 176.87 | 9,454 | +4.78(+2.78%) |
Jul 12, 2011 | 174.52 | 174.68 | 167.52 | 172.09 | 15,301 | -6.15(-3.45%) |
Jul 11, 2011 | 176.20 | 181.46 | 172.12 | 178.24 | 18,312 | -3.23(-1.78%) |
Jul 08, 2011 | 172.70 | 182.75 | 169.22 | 181.47 | 23,158 | +6.88(+3.94%) |
Jul 07, 2011 | 164.47 | 177.17 | 164.47 | 174.59 | 24,907 | +11.09(+6.78%) |
Jul 06, 2011 | 156.40 | 163.89 | 156.40 | 163.50 | 27,835 | +6.82(+4.35%) |
Jul 05, 2011 | 152.29 | 161.37 | 151.25 | 156.68 | 27,560 | +4.60(+3.02%) |
Jul 01, 2011 | 149.55 | 152.29 | 148.79 | 152.08 | 10,877 | +0.79(+0.52%) |
Jun 30, 2011 | 150.31 | 152.27 | 148.48 | 151.28 | 7,978 | +0.97(+0.65%) |
Jun 29, 2011 | 152.29 | 152.29 | 150.16 | 150.31 | 8,048 | -0.70(-0.46%) |
Jun 28, 2011 | 145.74 | 151.04 | 145.74 | 151.01 | 8,033 | +5.70(+3.92%) |
Jun 27, 2011 | 142.06 | 147.72 | 142.06 | 145.31 | 10,720 | +4.45(+3.16%) |
Jun 24, 2011 | 139.83 | 141.87 | 139.07 | 140.87 | 6,743 | +1.52(+1.09%) |
Jun 23, 2011 | 142.06 | 142.06 | 129.81 | 139.34 | 13,595 | -0.76(-0.54%) |
Jun 22, 2011 | 138.07 | 143.30 | 137.37 | 140.11 | 26,491 | +1.31(+0.94%) |
Jun 21, 2011 | 131.52 | 139.34 | 131.52 | 138.80 | 12,959 | +8.59(+6.60%) |
Jun 20, 2011 | 130.54 | 130.94 | 129.93 | 130.21 | 14,515 | +0.46(+0.35%) |
Jun 17, 2011 | 127.16 | 132.19 | 126.70 | 129.75 | 27,227 | -2.47(-1.87%) |
Jun 16, 2011 | 145.59 | 146.04 | 123.14 | 132.22 | 29,591 | -9.56(-6.74%) |
Jun 15, 2011 | 141.63 | 146.72 | 139.71 | 141.78 | 16,003 | -0.82(-0.58%) |
Jun 14, 2011 | 146.75 | 152.93 | 141.93 | 142.60 | 26,076 | -2.83(-1.95%) |
Jun 13, 2011 | 144.68 | 149.24 | 143.91 | 145.44 | 18,516 | +5.00(+3.56%) |
Jun 10, 2011 | 139.56 | 142.04 | 138.46 | 140.44 | 5,770 | +2.16(+1.56%) |
Jun 09, 2011 | 134.08 | 141.32 | 133.10 | 138.28 | 14,787 | +5.12(+3.84%) |
Jun 08, 2011 | 131.27 | 137.58 | 129.08 | 133.16 | 21,389 | +1.02(+0.77%) |
Jun 07, 2011 | 129.41 | 132.96 | 128.77 | 132.14 | 12,694 | +2.06(+1.59%) |
Jun 06, 2011 | 130.44 | 132.44 | 126.28 | 130.08 | 14,716 | -1.85(-1.40%) |
Jun 03, 2011 | 128.25 | 132.44 | 127.37 | 131.93 | 7,006 | +11.81(+9.84%) |
May 24, 2011 | 117.78 | 120.86 | 116.08 | 120.11 | 8,786 | +3.19(+2.73%) |
May 23, 2011 | 115.41 | 122.24 | 115.41 | 116.93 | 19,840 | -3.19(-2.65%) |
May 20, 2011 | 115.29 | 123.76 | 113.89 | 120.11 | 10,033 | +5.04(+4.38%) |
May 19, 2011 | 110.76 | 115.35 | 110.28 | 115.07 | 6,044 | +6.07(+5.57%) |
May 18, 2011 | 107.57 | 109.94 | 107.57 | 109.00 | 2,862 | +2.06(+1.93%) |
May 17, 2011 | 104.17 | 109.09 | 103.41 | 106.93 | 6,400 | +1.55(+1.47%) |
May 16, 2011 | 109.12 | 109.12 | 105.39 | 105.39 | 9,986 | -1.40(-1.31%) |
May 13, 2011 | 104.63 | 108.73 | 104.63 | 106.78 | 4,741 | +2.61(+2.51%) |
May 12, 2011 | 103.23 | 104.75 | 100.26 | 104.17 | 3,233 | +0.85(+0.82%) |
May 11, 2011 | 103.99 | 104.63 | 102.86 | 103.32 | 7,575 | -0.88(-0.85%) |
May 10, 2011 | 102.50 | 104.78 | 102.50 | 104.20 | 4,330 | +2.25(+2.20%) |
May 09, 2011 | 97.94 | 103.05 | 97.85 | 101.95 | 7,533 | +4.86(+5.00%) |
May 06, 2011 | 95.21 | 97.94 | 95.21 | 97.09 | 2,254 | +3.46(+3.70%) |
May 05, 2011 | 93.63 | 97.19 | 93.15 | 93.63 | 8,048 | -0.21(-0.23%) |
May 04, 2011 | 95.61 | 95.67 | 90.27 | 93.84 | 9,562 | -2.28(-2.37%) |
May 03, 2011 | 96.76 | 96.94 | 95.64 | 96.12 | 3,103 | -0.43(-0.44%) |