Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 149.34 | 151.26 | 148.91 | 151.09 | 320,641 | +2.36(+1.59%) |
Jun 29, 2011 | 146.91 | 148.94 | 146.39 | 148.73 | 286,280 | +1.79(+1.22%) |
Jun 28, 2011 | 144.74 | 147.03 | 144.17 | 146.95 | 278,070 | +0.59(+0.40%) |
Jun 27, 2011 | 145.21 | 146.88 | 144.50 | 146.36 | 214,277 | +1.33(+0.92%) |
Jun 24, 2011 | 146.57 | 146.78 | 144.44 | 145.02 | 254,215 | -2.08(-1.42%) |
Jun 23, 2011 | 146.18 | 147.36 | 143.22 | 147.11 | 545,967 | -0.47(-0.32%) |
Jun 22, 2011 | 148.11 | 149.24 | 147.35 | 147.57 | 232,815 | -2.41(-1.61%) |
Jun 21, 2011 | 149.13 | 150.67 | 148.49 | 149.99 | 298,120 | +2.47(+1.68%) |
Jun 20, 2011 | 147.02 | 147.82 | 146.66 | 147.52 | 330,861 | +0.19(+0.13%) |
Jun 17, 2011 | 148.90 | 149.62 | 147.09 | 147.32 | 270,337 | -1.58(-1.06%) |
Jun 16, 2011 | 148.41 | 150.75 | 147.20 | 148.90 | 287,299 | +0.78(+0.53%) |
Jun 15, 2011 | 149.95 | 150.54 | 147.00 | 148.12 | 429,066 | -5.40(-3.52%) |
Jun 14, 2011 | 152.43 | 154.53 | 152.43 | 153.52 | 389,627 | +1.52(+1.00%) |
Jun 13, 2011 | 153.54 | 154.34 | 151.20 | 151.99 | 238,794 | +0.50(+0.33%) |
Jun 10, 2011 | 153.56 | 153.56 | 150.29 | 151.49 | 324,779 | -3.94(-2.53%) |
Jun 09, 2011 | 154.28 | 155.83 | 153.45 | 155.43 | 155,009 | +2.00(+1.31%) |
Jun 08, 2011 | 153.70 | 156.31 | 153.38 | 153.43 | 327,079 | +0.04(+0.03%) |
Jun 07, 2011 | 153.77 | 155.49 | 153.13 | 153.38 | 281,281 | +1.34(+0.88%) |
Jun 06, 2011 | 154.51 | 154.60 | 151.93 | 152.04 | 244,768 | -2.04(-1.32%) |
Jun 03, 2011 | 153.06 | 155.78 | 152.46 | 154.08 | 345,935 | +5.42(+3.64%) |
May 24, 2011 | 148.29 | 150.38 | 147.81 | 148.66 | 394,559 | +2.01(+1.37%) |
May 23, 2011 | 146.43 | 147.62 | 146.16 | 146.65 | 337,758 | -2.13(-1.43%) |
May 20, 2011 | 149.25 | 149.64 | 147.87 | 148.78 | 461,056 | -1.08(-0.72%) |
May 19, 2011 | 151.09 | 151.09 | 148.94 | 149.86 | 216,845 | -0.13(-0.09%) |
May 18, 2011 | 146.95 | 151.32 | 146.82 | 149.99 | 492,825 | +3.81(+2.61%) |
May 17, 2011 | 146.09 | 146.84 | 145.08 | 146.18 | 554,936 | -0.26(-0.18%) |
May 16, 2011 | 147.30 | 149.78 | 146.32 | 146.44 | 368,022 | -1.04(-0.71%) |
May 13, 2011 | 148.43 | 149.34 | 146.17 | 147.48 | 421,930 | -2.07(-1.38%) |
May 12, 2011 | 148.14 | 150.83 | 146.86 | 149.55 | 257,536 | +1.78(+1.20%) |
May 11, 2011 | 150.65 | 150.65 | 147.19 | 147.77 | 315,473 | -2.54(-1.69%) |
May 10, 2011 | 148.03 | 150.93 | 147.85 | 150.31 | 274,624 | +1.98(+1.33%) |
May 09, 2011 | 148.32 | 149.47 | 146.57 | 148.34 | 220,471 | +1.91(+1.31%) |
May 06, 2011 | 147.13 | 149.10 | 145.04 | 146.42 | 464,343 | +0.52(+0.36%) |
May 05, 2011 | 148.08 | 149.40 | 145.17 | 145.90 | 663,881 | -5.34(-3.53%) |
May 04, 2011 | 153.48 | 153.48 | 149.17 | 151.25 | 434,637 | -4.02(-2.59%) |
May 03, 2011 | 157.05 | 157.57 | 154.24 | 155.26 | 310,687 | -1.82(-1.16%) |
May 02, 2011 | 157.25 | 157.32 | 156.65 | 157.09 | 242,427 | -0.47(-0.30%) |
Apr 29, 2011 | 156.60 | 158.34 | 156.17 | 157.56 | 180,505 | +1.34(+0.86%) |
Apr 28, 2011 | 155.71 | 156.53 | 154.95 | 156.22 | 392,317 | -2.13(-1.35%) |
Apr 27, 2011 | 160.03 | 160.03 | 156.01 | 158.35 | 404,856 | -1.61(-1.01%) |
Apr 26, 2011 | 159.84 | 161.12 | 159.40 | 159.96 | 243,499 | +0.16(+0.10%) |
Apr 25, 2011 | 161.44 | 161.63 | 159.27 | 159.80 | 269,390 | -1.96(-1.21%) |
Apr 21, 2011 | 160.72 | 161.91 | 160.47 | 161.76 | 208,574 | +2.29(+1.43%) |
Apr 20, 2011 | 158.22 | 159.47 | 157.53 | 159.47 | 534,706 | +5.34(+3.47%) |
Apr 19, 2011 | 153.62 | 155.59 | 152.86 | 154.13 | 537,959 | -1.64(-1.05%) |
Apr 18, 2011 | 155.82 | 156.14 | 152.60 | 155.77 | 655,995 | -5.00(-3.11%) |
Apr 15, 2011 | 159.75 | 160.82 | 158.98 | 160.77 | 203,565 | +0.47(+0.29%) |
Apr 14, 2011 | 158.38 | 160.37 | 158.38 | 160.30 | 234,102 | -0.83(-0.51%) |
Apr 13, 2011 | 160.66 | 161.83 | 159.68 | 161.13 | 398,525 | +2.64(+1.67%) |
Apr 12, 2011 | 161.23 | 161.70 | 157.66 | 158.49 | 410,189 | -4.79(-2.93%) |
Apr 11, 2011 | 166.67 | 166.67 | 162.74 | 163.28 | 346,246 | -4.71(-2.80%) |
Apr 08, 2011 | 168.58 | 169.72 | 167.04 | 167.99 | 224,413 | +0.30(+0.18%) |
Apr 07, 2011 | 168.81 | 169.43 | 166.65 | 167.69 | 364,140 | +0.79(+0.47%) |
Apr 06, 2011 | 166.68 | 168.77 | 166.30 | 166.90 | 516,280 | -3.16(-1.86%) |
Apr 05, 2011 | 170.23 | 171.76 | 169.35 | 170.06 | 685,616 | -0.88(-0.51%) |
Apr 04, 2011 | 168.40 | 171.06 | 168.21 | 170.94 | 536,351 | +5.37(+3.24%) |