Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 258.01 | 262.89 | 256.21 | 261.88 | 186,194 | -0.45(-0.17%) |
Jun 29, 2011 | 262.23 | 263.22 | 258.04 | 262.33 | 211,034 | +0.80(+0.30%) |
Jun 28, 2011 | 252.46 | 264.30 | 250.00 | 261.53 | 220,736 | +9.12(+3.61%) |
Jun 27, 2011 | 246.48 | 254.31 | 245.54 | 252.41 | 178,477 | +3.89(+1.57%) |
Jun 24, 2011 | 240.78 | 248.78 | 240.64 | 248.52 | 224,439 | +8.11(+3.37%) |
Jun 23, 2011 | 233.17 | 240.71 | 232.49 | 240.41 | 126,901 | +4.50(+1.91%) |
Jun 22, 2011 | 243.81 | 244.86 | 235.37 | 235.91 | 154,389 | -8.95(-3.66%) |
Jun 21, 2011 | 235.16 | 247.09 | 235.00 | 244.86 | 254,687 | +10.24(+4.37%) |
Jun 20, 2011 | 235.70 | 235.81 | 233.28 | 234.62 | 143,161 | +0.96(+0.41%) |
Jun 17, 2011 | 236.03 | 237.93 | 233.03 | 233.66 | 136,677 | -0.26(-0.11%) |
Jun 16, 2011 | 235.53 | 241.16 | 231.41 | 233.92 | 224,699 | +0.82(+0.35%) |
Jun 15, 2011 | 244.37 | 247.35 | 232.16 | 233.10 | 225,665 | -13.34(-5.41%) |
Jun 14, 2011 | 242.99 | 248.71 | 242.85 | 246.43 | 130,023 | +5.56(+2.31%) |
Jun 13, 2011 | 238.79 | 249.97 | 237.15 | 240.88 | 236,131 | +5.44(+2.31%) |
Jun 10, 2011 | 244.82 | 245.26 | 234.85 | 235.44 | 200,356 | -10.15(-4.13%) |
Jun 09, 2011 | 245.94 | 250.00 | 240.20 | 245.59 | 231,511 | -0.28(-0.11%) |
Jun 08, 2011 | 258.62 | 260.19 | 244.70 | 245.87 | 163,526 | -12.75(-4.93%) |
Jun 07, 2011 | 259.37 | 263.76 | 255.48 | 258.62 | 109,651 | +0.87(+0.34%) |
Jun 06, 2011 | 267.48 | 272.83 | 255.50 | 257.76 | 160,800 | -3.26(-1.25%) |
Jun 03, 2011 | 260.38 | 266.26 | 258.23 | 261.01 | 111,429 | -10.99(-4.04%) |
May 24, 2011 | 273.88 | 276.09 | 271.38 | 272.01 | 99,505 | -0.42(-0.15%) |
May 23, 2011 | 278.95 | 279.67 | 271.16 | 272.43 | 145,971 | -9.52(-3.38%) |
May 20, 2011 | 284.31 | 284.31 | 280.70 | 281.95 | 99,761 | -1.78(-0.63%) |
May 19, 2011 | 282.20 | 289.12 | 282.13 | 283.73 | 132,754 | +0.40(+0.14%) |
May 18, 2011 | 271.63 | 283.77 | 271.63 | 283.33 | 185,496 | +11.42(+4.20%) |
May 17, 2011 | 277.52 | 280.47 | 269.10 | 271.91 | 136,363 | -7.29(-2.61%) |
May 16, 2011 | 279.79 | 282.93 | 278.45 | 279.20 | 75,565 | -3.00(-1.06%) |
May 13, 2011 | 288.32 | 289.63 | 281.06 | 282.20 | 99,788 | -7.38(-2.55%) |
May 12, 2011 | 277.56 | 291.75 | 277.29 | 289.59 | 101,099 | +9.47(+3.38%) |
May 11, 2011 | 281.29 | 285.77 | 276.74 | 280.12 | 127,636 | -1.17(-0.42%) |
May 10, 2011 | 282.74 | 283.17 | 278.15 | 281.29 | 40,034 | +0.49(+0.18%) |
May 09, 2011 | 279.49 | 281.52 | 276.95 | 280.80 | 57,172 | +1.31(+0.47%) |
May 06, 2011 | 281.50 | 283.21 | 276.56 | 279.49 | 68,099 | +2.11(+0.76%) |
May 05, 2011 | 281.31 | 284.10 | 276.11 | 277.38 | 179,220 | -4.85(-1.72%) |
May 04, 2011 | 284.88 | 287.31 | 271.28 | 282.23 | 213,344 | -2.20(-0.77%) |
May 03, 2011 | 293.01 | 293.93 | 281.01 | 284.43 | 97,789 | -10.01(-3.40%) |
May 02, 2011 | 294.39 | 294.84 | 293.27 | 294.44 | 79,049 | +1.92(+0.66%) |
Apr 29, 2011 | 294.14 | 294.98 | 288.98 | 292.52 | 77,797 | -1.08(-0.37%) |
Apr 28, 2011 | 299.97 | 302.39 | 292.59 | 293.60 | 178,574 | -6.89(-2.29%) |
Apr 27, 2011 | 288.37 | 309.09 | 287.36 | 300.49 | 524,210 | +22.25(+7.99%) |
Apr 26, 2011 | 277.24 | 285.77 | 276.95 | 278.24 | 146,635 | +0.91(+0.33%) |
Apr 25, 2011 | 278.03 | 280.75 | 276.04 | 277.33 | 49,791 | +1.06(+0.38%) |
Apr 21, 2011 | 279.98 | 281.20 | 274.56 | 276.27 | 89,137 | -2.02(-0.72%) |
Apr 20, 2011 | 273.58 | 278.92 | 273.27 | 278.29 | 138,729 | +5.72(+2.10%) |
Apr 19, 2011 | 271.91 | 275.57 | 270.11 | 272.57 | 90,450 | -0.07(-0.03%) |
Apr 18, 2011 | 271.38 | 273.86 | 268.40 | 272.64 | 96,491 | -0.89(-0.33%) |
Apr 15, 2011 | 269.85 | 277.09 | 267.86 | 273.53 | 148,529 | +3.42(+1.27%) |
Apr 14, 2011 | 265.40 | 273.34 | 264.88 | 270.11 | 146,492 | +3.38(+1.27%) |
Apr 13, 2011 | 266.40 | 267.98 | 263.90 | 266.73 | 114,294 | +2.09(+0.79%) |
Apr 12, 2011 | 270.93 | 271.52 | 261.18 | 264.65 | 179,877 | -6.78(-2.50%) |
Apr 11, 2011 | 277.38 | 277.38 | 270.74 | 271.42 | 116,589 | -5.39(-1.95%) |
Apr 08, 2011 | 280.07 | 281.76 | 273.81 | 276.81 | 321,215 | -4.10(-1.46%) |
Apr 07, 2011 | 269.57 | 281.17 | 268.63 | 280.92 | 378,597 | +10.57(+3.91%) |
Apr 06, 2011 | 253.75 | 271.52 | 253.21 | 270.34 | 542,405 | +24.05(+9.77%) |
Apr 05, 2011 | 242.59 | 247.58 | 241.63 | 246.29 | 155,550 | +2.79(+1.15%) |
Apr 04, 2011 | 243.34 | 244.79 | 239.71 | 243.50 | 70,676 | +0.63(+0.26%) |