Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 354.18 | 359.37 | 354.18 | 358.77 | 37,586 | +6.32(+1.79%) |
Jun 29, 2011 | 346.05 | 354.41 | 345.10 | 352.45 | 50,808 | +7.61(+2.21%) |
Jun 28, 2011 | 334.71 | 345.01 | 334.71 | 344.84 | 24,635 | +12.37(+3.72%) |
Jun 27, 2011 | 332.29 | 334.37 | 328.40 | 332.47 | 19,476 | -0.35(-0.10%) |
Jun 24, 2011 | 339.04 | 339.73 | 332.12 | 332.81 | 22,066 | -5.71(-1.69%) |
Jun 23, 2011 | 334.46 | 338.87 | 326.06 | 338.52 | 22,392 | -1.90(-0.56%) |
Jun 22, 2011 | 337.40 | 346.05 | 336.64 | 340.43 | 18,106 | +1.73(+0.51%) |
Jun 21, 2011 | 331.95 | 340.42 | 331.95 | 338.69 | 28,254 | +9.52(+2.89%) |
Jun 20, 2011 | 327.62 | 330.30 | 327.62 | 329.18 | 21,679 | +0.09(+0.03%) |
Jun 17, 2011 | 334.28 | 334.28 | 326.76 | 329.09 | 54,381 | -1.12(-0.34%) |
Jun 16, 2011 | 331.77 | 334.01 | 326.02 | 330.21 | 12,841 | -1.90(-0.57%) |
Jun 15, 2011 | 334.19 | 339.98 | 330.04 | 332.11 | 29,019 | -6.66(-1.97%) |
Jun 14, 2011 | 334.62 | 340.64 | 334.62 | 338.77 | 21,734 | +8.39(+2.54%) |
Jun 13, 2011 | 337.39 | 339.63 | 324.94 | 330.38 | 34,771 | -7.18(-2.13%) |
Jun 10, 2011 | 343.27 | 343.27 | 337.04 | 337.56 | 19,166 | -8.21(-2.38%) |
Jun 09, 2011 | 341.62 | 347.50 | 340.67 | 345.77 | 15,296 | +5.45(+1.60%) |
Jun 08, 2011 | 341.62 | 345.34 | 339.29 | 340.33 | 15,825 | -1.21(-0.35%) |
Jun 07, 2011 | 343.52 | 345.93 | 340.09 | 341.54 | 17,370 | +0.78(+0.23%) |
Jun 06, 2011 | 352.26 | 353.99 | 340.25 | 340.76 | 32,272 | -12.62(-3.57%) |
Jun 03, 2011 | 346.98 | 357.27 | 346.03 | 353.38 | 17,621 | +10.46(+3.05%) |
May 24, 2011 | 340.67 | 347.99 | 340.56 | 342.92 | 12,145 | +4.32(+1.28%) |
May 23, 2011 | 339.38 | 340.93 | 337.23 | 338.60 | 37,367 | -8.82(-2.54%) |
May 20, 2011 | 345.51 | 349.84 | 341.19 | 347.42 | 15,102 | +0.87(+0.25%) |
May 19, 2011 | 347.68 | 350.10 | 342.40 | 346.55 | 49,485 | +0.78(+0.23%) |
May 18, 2011 | 336.26 | 347.24 | 335.81 | 345.77 | 22,621 | +10.38(+3.09%) |
May 17, 2011 | 335.83 | 339.44 | 331.16 | 335.40 | 92,134 | -2.25(-0.67%) |
May 16, 2011 | 339.89 | 347.50 | 336.78 | 337.65 | 158,189 | -4.24(-1.24%) |
May 13, 2011 | 344.91 | 348.89 | 339.12 | 341.88 | 37,081 | -2.42(-0.70%) |
May 12, 2011 | 341.88 | 347.59 | 336.95 | 344.30 | 56,249 | -0.35(-0.10%) |
May 11, 2011 | 355.02 | 355.54 | 342.83 | 344.65 | 29,503 | -11.93(-3.35%) |
May 10, 2011 | 356.15 | 358.31 | 351.22 | 356.58 | 122,871 | +2.51(+0.71%) |
May 09, 2011 | 346.21 | 355.20 | 345.77 | 354.07 | 14,681 | +10.20(+2.97%) |
May 06, 2011 | 348.54 | 354.16 | 340.33 | 343.87 | 38,881 | +0.17(+0.05%) |
May 05, 2011 | 346.03 | 352.46 | 340.42 | 343.70 | 83,925 | -7.69(-2.19%) |
May 04, 2011 | 360.13 | 360.13 | 347.85 | 351.39 | 62,333 | -9.25(-2.57%) |
May 03, 2011 | 369.98 | 370.59 | 357.36 | 360.64 | 59,632 | -11.76(-3.16%) |
May 02, 2011 | 371.21 | 372.96 | 370.07 | 372.40 | 12,665 | -8.82(-2.31%) |
Apr 29, 2011 | 375.60 | 382.52 | 375.60 | 381.22 | 17,629 | +5.19(+1.38%) |
Apr 28, 2011 | 374.57 | 380.82 | 372.66 | 376.04 | 21,584 | +0.78(+0.21%) |
Apr 27, 2011 | 379.24 | 379.24 | 367.24 | 375.26 | 15,347 | -3.11(-0.82%) |
Apr 26, 2011 | 375.69 | 378.63 | 373.04 | 378.37 | 14,100 | +4.15(+1.11%) |
Apr 25, 2011 | 376.04 | 376.09 | 371.28 | 374.22 | 12,253 | -2.51(-0.67%) |
Apr 21, 2011 | 373.79 | 376.73 | 370.50 | 376.73 | 14,422 | +4.93(+1.33%) |
Apr 20, 2011 | 372.14 | 373.27 | 368.95 | 371.80 | 15,807 | +5.79(+1.58%) |
Apr 19, 2011 | 360.64 | 366.17 | 360.64 | 366.01 | 17,652 | +5.27(+1.46%) |
Apr 18, 2011 | 359.35 | 362.63 | 354.94 | 360.73 | 26,944 | -4.84(-1.32%) |
Apr 15, 2011 | 362.29 | 366.61 | 358.92 | 365.57 | 15,004 | +4.76(+1.32%) |
Apr 14, 2011 | 352.69 | 361.08 | 352.69 | 360.82 | 12,584 | +4.24(+1.19%) |
Apr 13, 2011 | 358.74 | 358.92 | 352.18 | 356.58 | 17,117 | +2.42(+0.68%) |
Apr 12, 2011 | 363.93 | 363.93 | 351.23 | 354.16 | 54,258 | -11.93(-3.26%) |
Apr 11, 2011 | 376.38 | 376.38 | 363.93 | 366.09 | 16,303 | -8.04(-2.15%) |
Apr 08, 2011 | 376.30 | 380.96 | 371.80 | 374.13 | 22,521 | +1.04(+0.28%) |
Apr 07, 2011 | 376.12 | 376.30 | 370.94 | 373.10 | 27,360 | -0.61(-0.16%) |
Apr 06, 2011 | 385.72 | 385.72 | 371.80 | 373.70 | 26,821 | -8.21(-2.15%) |
Apr 05, 2011 | 382.61 | 383.42 | 379.58 | 381.92 | 26,184 | -0.69(-0.18%) |
Apr 04, 2011 | 383.30 | 385.37 | 381.40 | 382.61 | 20,646 | +2.59(+0.68%) |