Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 207.25 | 208.50 | 201.00 | 205.75 | 8,443 | -2.75(-1.32%) |
Jul 28, 2011 | 212.38 | 217.25 | 207.62 | 208.50 | 7,433 | -3.75(-1.77%) |
Jul 27, 2011 | 212.50 | 214.50 | 209.75 | 212.25 | 10,079 | -2.38(-1.11%) |
Jul 26, 2011 | 212.62 | 215.00 | 210.88 | 214.62 | 9,953 | +1.75(+0.82%) |
Jul 25, 2011 | 216.75 | 219.38 | 212.50 | 212.88 | 10,607 | -4.25(-1.96%) |
Jul 22, 2011 | 217.62 | 219.48 | 217.00 | 217.12 | 5,588 | +2.62(+1.22%) |
Jul 21, 2011 | 220.50 | 225.50 | 213.50 | 214.50 | 13,018 | -2.88(-1.32%) |
Jul 20, 2011 | 236.25 | 236.50 | 215.62 | 217.38 | 18,039 | -18.12(-7.70%) |
Jul 19, 2011 | 246.62 | 248.38 | 233.00 | 235.50 | 20,678 | -9.75(-3.98%) |
Jul 18, 2011 | 247.00 | 255.12 | 238.50 | 245.25 | 31,634 | +1.50(+0.62%) |
Jul 15, 2011 | 241.88 | 246.62 | 240.00 | 243.75 | 12,843 | +4.00(+1.67%) |
Jul 14, 2011 | 240.00 | 241.75 | 233.25 | 239.75 | 9,499 | +0.75(+0.31%) |
Jul 13, 2011 | 235.25 | 241.25 | 235.25 | 239.00 | 12,667 | +5.50(+2.36%) |
Jul 12, 2011 | 235.75 | 237.50 | 233.25 | 233.50 | 6,187 | -4.12(-1.74%) |
Jul 11, 2011 | 240.88 | 242.38 | 236.25 | 237.62 | 9,837 | -3.25(-1.35%) |
Jul 08, 2011 | 246.38 | 247.62 | 235.00 | 240.88 | 14,903 | -7.25(-2.92%) |
Jul 07, 2011 | 257.88 | 261.25 | 245.25 | 248.12 | 21,954 | -7.38(-2.89%) |
Jul 06, 2011 | 235.12 | 255.62 | 235.12 | 255.50 | 34,196 | +15.12(+6.29%) |
Jul 05, 2011 | 226.50 | 240.38 | 222.75 | 240.38 | 16,925 | +16.62(+7.43%) |
Jul 01, 2011 | 225.62 | 227.62 | 220.62 | 223.75 | 11,810 | -2.88(-1.27%) |
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%) |