Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 642.84 | 659.96 | 633.34 | 644.81 | 170,712 | -20.11(-3.02%) |
Jul 28, 2011 | 671.94 | 688.63 | 660.39 | 664.92 | 291,622 | -15.24(-2.24%) |
Jul 27, 2011 | 704.72 | 707.80 | 674.08 | 680.16 | 328,993 | -38.69(-5.38%) |
Jul 26, 2011 | 732.54 | 737.76 | 712.51 | 718.84 | 238,636 | -10.36(-1.42%) |
Jul 25, 2011 | 715.16 | 745.46 | 710.46 | 729.20 | 219,171 | -11.13(-1.50%) |
Jul 22, 2011 | 739.47 | 743.15 | 735.28 | 740.33 | 218,701 | +10.27(+1.41%) |
Jul 21, 2011 | 700.78 | 732.54 | 700.78 | 730.06 | 281,352 | +40.14(+5.82%) |
Jul 20, 2011 | 702.75 | 704.72 | 687.86 | 689.92 | 220,576 | -4.88(-0.70%) |
Jul 19, 2011 | 676.39 | 697.36 | 675.02 | 694.79 | 336,791 | +32.78(+4.95%) |
Jul 18, 2011 | 663.64 | 666.72 | 648.75 | 662.01 | 293,401 | -9.84(-1.47%) |
Jul 15, 2011 | 643.61 | 672.20 | 643.61 | 671.86 | 434,643 | +51.18(+8.25%) |
Jul 14, 2011 | 650.25 | 656.11 | 618.37 | 620.68 | 490,391 | -10.61(-1.68%) |
Jul 13, 2011 | 625.90 | 657.48 | 624.70 | 631.29 | 389,947 | +13.10(+2.12%) |
Jul 12, 2011 | 617.00 | 643.18 | 614.51 | 618.19 | 610,016 | -5.05(-0.81%) |
Jul 11, 2011 | 638.65 | 640.87 | 616.31 | 623.24 | 567,419 | -42.88(-6.44%) |
Jul 08, 2011 | 649.86 | 667.83 | 647.21 | 666.12 | 469,909 | -15.23(-2.24%) |
Jul 07, 2011 | 678.28 | 685.98 | 667.06 | 681.36 | 445,833 | +27.22(+4.16%) |
Jul 06, 2011 | 654.23 | 657.74 | 638.22 | 654.14 | 481,236 | -3.77(-0.57%) |
Jul 05, 2011 | 646.95 | 666.89 | 645.60 | 657.91 | 511,595 | +9.58(+1.48%) |
Jul 01, 2011 | 626.15 | 650.21 | 610.50 | 648.32 | 394,064 | +19.17(+3.05%) |
Jun 30, 2011 | 609.89 | 631.29 | 608.95 | 629.15 | 395,263 | +25.42(+4.21%) |
Jun 29, 2011 | 589.69 | 614.00 | 580.40 | 603.73 | 371,562 | +22.68(+3.90%) |
Jun 28, 2011 | 550.32 | 583.19 | 549.25 | 581.05 | 339,660 | +43.48(+8.09%) |
Jun 27, 2011 | 525.16 | 546.47 | 520.11 | 537.57 | 334,941 | +7.79(+1.47%) |
Jun 24, 2011 | 560.08 | 563.25 | 526.96 | 529.78 | 253,655 | -30.81(-5.50%) |
Jun 23, 2011 | 547.33 | 562.42 | 517.92 | 560.59 | 642,588 | -19.00(-3.28%) |
Jun 22, 2011 | 578.40 | 602.02 | 574.72 | 579.59 | 372,936 | -6.33(-1.08%) |
Jun 21, 2011 | 566.93 | 593.97 | 564.10 | 585.93 | 354,285 | +31.50(+5.68%) |
Jun 20, 2011 | 547.76 | 558.11 | 547.24 | 554.43 | 340,210 | +4.54(+0.82%) |
Jun 17, 2011 | 566.41 | 569.15 | 539.20 | 549.90 | 359,224 | -3.00(-0.54%) |
Jun 16, 2011 | 548.78 | 566.59 | 537.06 | 552.89 | 605,910 | +2.48(+0.45%) |
Jun 15, 2011 | 568.13 | 583.70 | 541.34 | 550.41 | 462,405 | -37.66(-6.40%) |
Jun 14, 2011 | 576.68 | 597.40 | 576.68 | 588.07 | 326,584 | +30.81(+5.53%) |
Jun 13, 2011 | 586.61 | 595.68 | 540.91 | 557.26 | 457,373 | -24.65(-4.24%) |
Jun 10, 2011 | 605.44 | 605.44 | 579.42 | 581.90 | 376,109 | -33.04(-5.37%) |
Jun 09, 2011 | 604.24 | 625.30 | 599.11 | 614.94 | 270,325 | +20.63(+3.47%) |
Jun 08, 2011 | 593.80 | 614.34 | 590.55 | 594.32 | 505,981 | +7.36(+1.25%) |
Jun 07, 2011 | 601.33 | 610.32 | 584.90 | 586.96 | 358,961 | -2.22(-0.38%) |
Jun 06, 2011 | 623.16 | 630.86 | 584.13 | 589.18 | 515,480 | -39.20(-6.24%) |
Jun 03, 2011 | 599.11 | 645.58 | 597.91 | 628.38 | 489,046 | +13.87(+2.26%) |
May 24, 2011 | 608.44 | 633.68 | 608.44 | 614.51 | 671,607 | +21.83(+3.68%) |
May 23, 2011 | 589.61 | 601.12 | 581.13 | 592.69 | 581,082 | -27.82(-4.48%) |
May 20, 2011 | 622.30 | 635.05 | 598.42 | 620.50 | 473,552 | -2.91(-0.47%) |
May 19, 2011 | 629.32 | 638.65 | 608.52 | 623.41 | 381,554 | +2.40(+0.39%) |
May 18, 2011 | 595.00 | 633.68 | 588.84 | 621.02 | 486,658 | +34.66(+5.91%) |
May 17, 2011 | 579.42 | 594.74 | 565.13 | 586.36 | 492,788 | -1.97(-0.33%) |
May 16, 2011 | 593.03 | 621.79 | 582.25 | 588.32 | 377,681 | -13.87(-2.30%) |
May 13, 2011 | 616.14 | 624.78 | 584.13 | 602.19 | 544,898 | -8.39(-1.37%) |
May 12, 2011 | 603.90 | 622.82 | 576.60 | 610.58 | 391,200 | -1.11(-0.18%) |
May 11, 2011 | 657.74 | 658.08 | 599.57 | 611.69 | 590,250 | -56.92(-8.51%) |
May 10, 2011 | 658.59 | 676.65 | 644.04 | 668.61 | 387,224 | +9.41(+1.43%) |
May 09, 2011 | 642.24 | 669.29 | 633.51 | 659.19 | 414,616 | +30.98(+4.93%) |
May 06, 2011 | 640.28 | 669.80 | 611.00 | 628.21 | 652,432 | +5.91(+0.95%) |
May 05, 2011 | 634.11 | 652.26 | 599.96 | 622.30 | 651,663 | -42.71(-6.42%) |
May 04, 2011 | 693.85 | 696.08 | 647.04 | 665.01 | 443,350 | -36.12(-5.15%) |
May 03, 2011 | 739.90 | 742.98 | 682.13 | 701.13 | 360,103 | -55.12(-7.29%) |