Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 122.59 | 127.62 | 122.50 | 126.83 | 1,799,893 | +2.41(+1.94%) |
Jul 28, 2011 | 126.03 | 126.68 | 123.69 | 124.42 | 1,800,409 | -1.26(-1.00%) |
Jul 27, 2011 | 131.18 | 131.18 | 124.83 | 125.67 | 2,268,997 | -5.39(-4.11%) |
Jul 26, 2011 | 134.12 | 134.12 | 130.42 | 131.06 | 1,072,423 | -1.12(-0.85%) |
Jul 25, 2011 | 131.83 | 133.19 | 130.90 | 132.18 | 553,556 | -1.36(-1.02%) |
Jul 22, 2011 | 134.13 | 134.32 | 133.30 | 133.55 | 805,473 | +0.14(+0.11%) |
Jul 21, 2011 | 131.29 | 134.02 | 131.29 | 133.41 | 1,025,300 | +2.29(+1.74%) |
Jul 20, 2011 | 134.72 | 136.09 | 130.86 | 131.12 | 1,288,756 | +0.58(+0.44%) |
Jul 19, 2011 | 128.98 | 130.72 | 127.71 | 130.54 | 1,704,664 | +2.44(+1.91%) |
Jul 18, 2011 | 130.93 | 130.93 | 127.05 | 128.10 | 986,310 | -3.05(-2.32%) |
Jul 15, 2011 | 133.46 | 133.46 | 129.59 | 131.15 | 1,049,262 | +1.61(+1.25%) |
Jul 14, 2011 | 132.43 | 132.76 | 129.17 | 129.53 | 946,095 | -1.98(-1.50%) |
Jul 13, 2011 | 131.64 | 132.89 | 131.12 | 131.51 | 1,076,763 | +0.97(+0.74%) |
Jul 12, 2011 | 131.76 | 134.00 | 130.41 | 130.54 | 1,327,553 | -1.91(-1.44%) |
Jul 11, 2011 | 135.15 | 136.77 | 132.06 | 132.45 | 1,175,668 | -6.44(-4.64%) |
Jul 08, 2011 | 138.76 | 139.18 | 137.77 | 138.90 | 869,878 | -2.16(-1.53%) |
Jul 07, 2011 | 140.54 | 141.49 | 140.04 | 141.06 | 582,930 | +2.09(+1.50%) |
Jul 06, 2011 | 138.00 | 139.13 | 137.22 | 138.97 | 802,883 | +0.74(+0.54%) |
Jul 05, 2011 | 138.89 | 139.54 | 138.00 | 138.23 | 565,978 | -1.36(-0.97%) |
Jul 01, 2011 | 136.48 | 139.75 | 135.81 | 139.59 | 1,042,785 | +3.28(+2.40%) |
Jun 30, 2011 | 137.02 | 137.36 | 134.91 | 136.31 | 1,100,515 | -0.06(-0.04%) |
Jun 29, 2011 | 135.37 | 136.80 | 134.48 | 136.37 | 1,166,787 | +1.87(+1.39%) |
Jun 28, 2011 | 133.23 | 134.51 | 132.33 | 134.50 | 834,846 | +1.56(+1.17%) |
Jun 27, 2011 | 131.16 | 133.19 | 130.83 | 132.94 | 611,316 | +1.90(+1.45%) |
Jun 24, 2011 | 133.24 | 133.51 | 130.41 | 131.04 | 1,085,859 | -2.12(-1.59%) |
Jun 23, 2011 | 132.31 | 133.60 | 131.27 | 133.16 | 971,618 | -1.26(-0.94%) |
Jun 22, 2011 | 134.81 | 136.03 | 134.37 | 134.41 | 830,895 | -1.13(-0.83%) |
Jun 21, 2011 | 135.28 | 136.34 | 134.08 | 135.54 | 764,053 | +0.94(+0.70%) |
Jun 20, 2011 | 134.41 | 134.73 | 134.09 | 134.60 | 573,081 | +1.46(+1.10%) |
Jun 17, 2011 | 135.70 | 135.74 | 132.82 | 133.14 | 927,521 | -0.56(-0.42%) |
Jun 16, 2011 | 132.89 | 134.32 | 131.61 | 133.70 | 1,163,286 | +1.29(+0.97%) |
Jun 15, 2011 | 135.40 | 136.01 | 131.84 | 132.41 | 1,163,124 | -4.44(-3.24%) |
Jun 14, 2011 | 136.24 | 137.16 | 135.82 | 136.85 | 727,269 | +2.58(+1.92%) |
Jun 13, 2011 | 132.33 | 134.47 | 132.18 | 134.27 | 1,072,339 | +2.21(+1.67%) |
Jun 10, 2011 | 135.10 | 136.23 | 131.66 | 132.06 | 1,260,791 | -4.62(-3.38%) |
Jun 09, 2011 | 135.16 | 137.26 | 133.21 | 136.68 | 619,708 | +1.87(+1.39%) |
Jun 08, 2011 | 134.50 | 135.64 | 134.27 | 134.81 | 844,568 | +0.04(+0.03%) |
Jun 07, 2011 | 134.34 | 136.14 | 133.95 | 134.77 | 954,734 | +1.27(+0.95%) |
Jun 06, 2011 | 137.07 | 137.85 | 133.26 | 133.50 | 1,119,493 | -4.11(-2.99%) |
Jun 03, 2011 | 139.49 | 139.53 | 137.54 | 137.61 | 1,060,739 | +1.39(+1.02%) |
May 24, 2011 | 135.86 | 137.05 | 135.14 | 136.22 | 1,496,880 | -1.19(-0.87%) |
May 23, 2011 | 138.00 | 138.44 | 136.54 | 137.41 | 768,869 | -1.96(-1.40%) |
May 20, 2011 | 139.71 | 141.11 | 139.24 | 139.36 | 802,462 | -0.42(-0.30%) |
May 19, 2011 | 139.73 | 141.02 | 138.32 | 139.78 | 1,299,048 | +3.42(+2.51%) |
May 18, 2011 | 134.40 | 136.71 | 133.71 | 136.36 | 513,017 | +1.91(+1.42%) |
May 17, 2011 | 134.83 | 135.44 | 132.28 | 134.45 | 862,592 | -1.00(-0.73%) |
May 16, 2011 | 135.66 | 138.23 | 135.28 | 135.44 | 648,992 | -1.62(-1.18%) |
May 13, 2011 | 138.45 | 138.77 | 136.81 | 137.06 | 424,816 | -1.16(-0.84%) |
May 12, 2011 | 137.00 | 138.30 | 135.53 | 138.21 | 688,796 | +0.96(+0.70%) |
May 11, 2011 | 139.11 | 139.11 | 137.01 | 137.25 | 713,159 | -2.46(-1.76%) |
May 10, 2011 | 139.01 | 139.82 | 138.07 | 139.71 | 599,710 | +0.94(+0.68%) |
May 09, 2011 | 139.23 | 139.23 | 137.05 | 138.77 | 611,606 | +0.66(+0.47%) |
May 06, 2011 | 136.95 | 139.40 | 136.81 | 138.12 | 1,058,530 | +3.01(+2.23%) |
May 05, 2011 | 136.34 | 136.80 | 134.59 | 135.10 | 732,470 | -1.79(-1.31%) |
May 04, 2011 | 139.05 | 139.60 | 135.91 | 136.89 | 815,207 | -0.04(-0.03%) |
May 03, 2011 | 139.43 | 139.43 | 135.48 | 136.94 | 808,884 | -1.03(-0.75%) |