Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 225.00 | 228.12 | 224.30 | 226.62 | 10,551 | +2.00(+0.89%) |
Jun 29, 2011 | 225.38 | 226.00 | 220.12 | 224.62 | 7,896 | +0.50(+0.22%) |
Jun 28, 2011 | 215.25 | 226.88 | 212.88 | 224.12 | 22,685 | +12.38(+5.84%) |
Jun 27, 2011 | 203.88 | 211.88 | 201.62 | 211.75 | 13,973 | +12.62(+6.34%) |
Jun 24, 2011 | 197.00 | 200.50 | 195.75 | 199.12 | 21,108 | +2.38(+1.21%) |
Jun 23, 2011 | 190.94 | 197.86 | 186.88 | 196.75 | 7,583 | +2.00(+1.03%) |
Jun 22, 2011 | 190.62 | 200.00 | 190.62 | 194.75 | 8,373 | +3.25(+1.70%) |
Jun 21, 2011 | 193.62 | 194.50 | 189.00 | 191.50 | 8,089 | +0.12(+0.07%) |
Jun 20, 2011 | 191.25 | 191.62 | 190.75 | 191.38 | 10,469 | +0.38(+0.20%) |
Jun 17, 2011 | 202.12 | 203.12 | 187.75 | 191.00 | 15,022 | -9.38(-4.68%) |
Jun 16, 2011 | 204.62 | 207.62 | 196.00 | 200.38 | 8,987 | +1.25(+0.63%) |
Jun 15, 2011 | 201.88 | 205.38 | 195.62 | 199.12 | 10,597 | -7.38(-3.57%) |
Jun 14, 2011 | 226.62 | 226.62 | 201.26 | 206.50 | 8,608 | +5.62(+2.80%) |
Jun 13, 2011 | 215.75 | 216.36 | 200.00 | 200.88 | 10,992 | -14.88(-6.89%) |
Jun 10, 2011 | 215.62 | 219.21 | 211.25 | 215.75 | 9,264 | -1.75(-0.80%) |
Jun 09, 2011 | 220.38 | 223.25 | 215.62 | 217.50 | 6,660 | +1.00(+0.46%) |
Jun 08, 2011 | 219.38 | 221.38 | 215.62 | 216.50 | 8,714 | -1.62(-0.74%) |
Jun 07, 2011 | 226.00 | 227.38 | 217.38 | 218.12 | 8,833 | -5.00(-2.24%) |
Jun 06, 2011 | 227.38 | 227.88 | 220.93 | 223.12 | 11,508 | -1.62(-0.72%) |
Jun 03, 2011 | 221.75 | 228.36 | 221.75 | 224.75 | 13,932 | +11.62(+5.45%) |
May 24, 2011 | 217.25 | 223.75 | 212.50 | 213.12 | 9,867 | -2.50(-1.16%) |
May 23, 2011 | 210.50 | 216.38 | 208.88 | 215.62 | 15,212 | -0.75(-0.35%) |
May 20, 2011 | 209.38 | 216.38 | 206.50 | 216.38 | 12,332 | +5.38(+2.55%) |
May 19, 2011 | 210.12 | 211.88 | 209.38 | 211.00 | 6,034 | +1.50(+0.72%) |
May 18, 2011 | 202.12 | 209.62 | 201.25 | 209.50 | 10,810 | +8.75(+4.36%) |
May 17, 2011 | 198.25 | 202.50 | 198.25 | 200.75 | 10,554 | -0.25(-0.12%) |
May 16, 2011 | 201.25 | 204.50 | 198.38 | 201.00 | 6,954 | -2.50(-1.23%) |
May 13, 2011 | 202.62 | 207.88 | 201.38 | 203.50 | 11,046 | +3.38(+1.69%) |
May 12, 2011 | 199.75 | 203.12 | 195.00 | 200.12 | 9,857 | -1.62(-0.81%) |
May 11, 2011 | 212.62 | 212.88 | 201.25 | 201.75 | 10,880 | -10.88(-5.11%) |
May 10, 2011 | 209.38 | 215.38 | 205.38 | 212.62 | 8,120 | +4.75(+2.29%) |
May 09, 2011 | 201.00 | 208.24 | 201.00 | 207.88 | 7,943 | +7.38(+3.68%) |
May 06, 2011 | 203.62 | 206.86 | 195.00 | 200.50 | 11,723 | +0.50(+0.25%) |
May 05, 2011 | 205.12 | 214.62 | 197.38 | 200.00 | 11,384 | -8.88(-4.25%) |
May 04, 2011 | 206.50 | 213.75 | 198.00 | 208.88 | 11,749 | +1.75(+0.84%) |
May 03, 2011 | 220.88 | 227.00 | 202.50 | 207.12 | 15,537 | -15.88(-7.12%) |
May 02, 2011 | 224.00 | 224.50 | 222.88 | 223.00 | 12,359 | -6.88(-2.99%) |
Apr 29, 2011 | 225.38 | 229.88 | 223.50 | 229.88 | 12,130 | +5.38(+2.39%) |
Apr 28, 2011 | 224.88 | 225.00 | 221.38 | 224.50 | 7,677 | +1.62(+0.73%) |
Apr 27, 2011 | 218.62 | 223.50 | 203.38 | 222.88 | 21,548 | +2.00(+0.91%) |
Apr 26, 2011 | 200.00 | 222.00 | 200.00 | 220.88 | 23,338 | +22.75(+11.48%) |
Apr 25, 2011 | 198.62 | 201.12 | 196.25 | 198.12 | 17,310 | +4.12(+2.13%) |
Apr 21, 2011 | 176.25 | 197.88 | 175.38 | 194.00 | 14,568 | +18.75(+10.70%) |
Apr 20, 2011 | 176.88 | 178.75 | 171.38 | 175.25 | 10,626 | +1.50(+0.86%) |
Apr 19, 2011 | 183.00 | 183.00 | 169.38 | 173.75 | 10,052 | -5.12(-2.87%) |
Apr 18, 2011 | 180.38 | 181.12 | 177.62 | 178.88 | 3,725 | -5.38(-2.92%) |
Apr 15, 2011 | 184.62 | 185.25 | 183.12 | 184.25 | 4,871 | -0.88(-0.47%) |
Apr 14, 2011 | 180.12 | 187.38 | 178.75 | 185.12 | 5,895 | +4.88(+2.70%) |
Apr 13, 2011 | 184.50 | 185.62 | 177.50 | 180.25 | 7,719 | -0.88(-0.48%) |
Apr 12, 2011 | 191.50 | 191.50 | 178.38 | 181.12 | 16,731 | -10.62(-5.54%) |
Apr 11, 2011 | 194.88 | 197.12 | 191.75 | 191.75 | 7,273 | -2.88(-1.48%) |
Apr 08, 2011 | 198.75 | 199.75 | 190.75 | 194.62 | 9,884 | -2.00(-1.02%) |
Apr 07, 2011 | 198.00 | 199.85 | 195.75 | 196.62 | 5,538 | -0.88(-0.44%) |
Apr 06, 2011 | 198.62 | 200.98 | 195.62 | 197.50 | 10,756 | +0.50(+0.25%) |
Apr 05, 2011 | 193.88 | 201.75 | 193.88 | 197.00 | 11,104 | +3.12(+1.61%) |
Apr 04, 2011 | 188.62 | 197.12 | 188.62 | 193.88 | 8,543 | +3.00(+1.57%) |