Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 172.19 | 175.56 | 170.76 | 174.94 | 10,512 | +3.52(+2.05%) |
Jun 29, 2011 | 173.04 | 173.04 | 170.62 | 171.43 | 7,177 | -1.24(-0.72%) |
Jun 28, 2011 | 171.24 | 172.66 | 169.81 | 172.66 | 6,131 | +2.47(+1.45%) |
Jun 27, 2011 | 167.06 | 170.67 | 166.30 | 170.19 | 8,007 | +2.76(+1.65%) |
Jun 24, 2011 | 172.19 | 172.85 | 166.77 | 167.44 | 32,872 | -4.47(-2.60%) |
Jun 23, 2011 | 168.67 | 172.28 | 166.96 | 171.90 | 11,771 | +1.14(+0.67%) |
Jun 22, 2011 | 171.33 | 174.94 | 170.48 | 170.76 | 19,275 | -1.52(-0.88%) |
Jun 21, 2011 | 173.81 | 175.90 | 172.09 | 172.28 | 20,484 | -0.29(-0.17%) |
Jun 20, 2011 | 172.57 | 173.62 | 169.34 | 172.57 | 7,980 | +2.95(+1.74%) |
Jun 17, 2011 | 169.05 | 172.19 | 169.05 | 169.62 | 18,860 | +1.52(+0.90%) |
Jun 16, 2011 | 168.39 | 172.00 | 168.01 | 168.10 | 30,333 | +0.09(+0.06%) |
Jun 15, 2011 | 168.58 | 171.43 | 167.72 | 168.01 | 14,349 | -2.47(-1.45%) |
Jun 14, 2011 | 167.72 | 171.52 | 167.06 | 170.48 | 8,857 | +3.99(+2.40%) |
Jun 13, 2011 | 169.34 | 170.19 | 165.92 | 166.49 | 15,594 | -2.28(-1.35%) |
Jun 10, 2011 | 171.62 | 172.28 | 168.39 | 168.77 | 19,331 | -3.52(-2.04%) |
Jun 09, 2011 | 174.38 | 175.04 | 171.90 | 172.28 | 9,785 | -1.62(-0.93%) |
Jun 08, 2011 | 174.38 | 176.75 | 173.71 | 173.90 | 18,851 | -0.85(-0.49%) |
Jun 07, 2011 | 177.70 | 178.94 | 174.75 | 174.75 | 14,986 | -2.09(-1.18%) |
Jun 06, 2011 | 177.62 | 179.70 | 176.09 | 176.85 | 12,544 | -1.52(-0.85%) |
Jun 03, 2011 | 178.65 | 179.79 | 177.13 | 178.37 | 10,070 | -6.08(-3.30%) |
May 24, 2011 | 186.73 | 186.73 | 183.78 | 184.45 | 11,006 | -1.90(-1.02%) |
May 23, 2011 | 186.06 | 191.10 | 186.06 | 186.35 | 13,495 | -3.14(-1.66%) |
May 20, 2011 | 191.67 | 191.67 | 186.54 | 189.48 | 13,493 | -3.09(-1.60%) |
May 19, 2011 | 191.86 | 193.38 | 190.06 | 192.57 | 14,734 | +2.90(+1.53%) |
May 18, 2011 | 189.77 | 191.38 | 188.93 | 189.67 | 14,626 | -0.38(-0.20%) |
May 17, 2011 | 190.91 | 191.86 | 188.63 | 190.06 | 9,769 | -2.56(-1.33%) |
May 16, 2011 | 191.38 | 194.33 | 191.10 | 192.62 | 14,408 | -0.38(-0.20%) |
May 13, 2011 | 193.76 | 194.14 | 192.53 | 193.00 | 10,186 | -1.05(-0.54%) |
May 12, 2011 | 190.15 | 194.71 | 188.25 | 194.05 | 10,390 | +2.66(+1.39%) |
May 11, 2011 | 193.95 | 194.43 | 189.77 | 191.38 | 8,460 | -3.52(-1.80%) |
May 10, 2011 | 192.05 | 195.28 | 192.05 | 194.90 | 5,622 | +3.90(+2.04%) |
May 09, 2011 | 190.34 | 192.15 | 188.91 | 191.00 | 7,795 | +0.00(+0.00%) |
May 06, 2011 | 194.05 | 196.04 | 190.62 | 191.00 | 9,708 | -0.95(-0.49%) |
May 05, 2011 | 190.44 | 195.00 | 190.06 | 191.96 | 14,964 | -0.66(-0.35%) |
May 04, 2011 | 193.95 | 196.99 | 191.76 | 192.62 | 11,171 | -1.62(-0.83%) |
May 03, 2011 | 193.28 | 195.95 | 185.49 | 194.24 | 14,129 | +1.14(+0.59%) |
May 02, 2011 | 192.15 | 200.32 | 191.76 | 193.09 | 25,918 | -6.84(-3.42%) |
Apr 29, 2011 | 198.42 | 201.17 | 196.05 | 199.94 | 13,768 | +2.09(+1.06%) |
Apr 28, 2011 | 198.23 | 198.32 | 194.05 | 197.85 | 10,297 | -0.09(-0.05%) |
Apr 27, 2011 | 199.37 | 199.75 | 195.85 | 197.94 | 15,894 | -0.76(-0.38%) |
Apr 26, 2011 | 196.52 | 201.50 | 191.10 | 198.70 | 66,782 | +4.47(+2.30%) |
Apr 25, 2011 | 193.95 | 197.28 | 192.91 | 194.24 | 21,630 | -0.38(-0.20%) |
Apr 21, 2011 | 191.00 | 194.81 | 188.63 | 194.62 | 34,809 | +13.40(+7.39%) |
Apr 20, 2011 | 181.60 | 182.26 | 179.41 | 181.22 | 16,015 | +2.28(+1.27%) |
Apr 19, 2011 | 181.60 | 181.60 | 178.46 | 178.94 | 9,354 | -1.81(-1.00%) |
Apr 18, 2011 | 178.94 | 181.03 | 176.94 | 180.74 | 18,487 | -0.38(-0.21%) |
Apr 15, 2011 | 180.08 | 181.98 | 179.13 | 181.12 | 9,756 | +2.19(+1.22%) |
Apr 14, 2011 | 175.32 | 179.03 | 174.94 | 178.94 | 12,759 | +0.86(+0.48%) |
Apr 13, 2011 | 177.80 | 178.08 | 174.28 | 178.08 | 12,129 | +1.90(+1.08%) |
Apr 12, 2011 | 179.13 | 179.60 | 175.23 | 176.18 | 13,423 | -4.66(-2.57%) |
Apr 11, 2011 | 181.03 | 182.93 | 178.94 | 180.84 | 9,449 | -0.57(-0.31%) |
Apr 08, 2011 | 186.35 | 186.35 | 180.74 | 181.41 | 6,972 | -3.42(-1.85%) |
Apr 07, 2011 | 189.96 | 193.38 | 184.83 | 184.83 | 13,942 | -4.66(-2.46%) |
Apr 06, 2011 | 187.20 | 190.86 | 185.68 | 189.48 | 24,508 | +2.56(+1.37%) |
Apr 05, 2011 | 184.35 | 187.20 | 182.45 | 186.92 | 13,433 | +2.00(+1.08%) |
Apr 04, 2011 | 183.31 | 185.87 | 181.22 | 184.92 | 11,141 | +1.81(+0.99%) |