Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |
Jun 03, 2011 | 119.00 | 120.56 | 118.15 | 118.66 | 1,364,560 | -5.23(-4.22%) |
May 24, 2011 | 125.08 | 126.61 | 123.65 | 123.89 | 1,391,334 | -0.20(-0.17%) |
May 23, 2011 | 124.12 | 125.26 | 123.80 | 124.09 | 1,442,254 | -2.28(-1.81%) |
May 20, 2011 | 127.93 | 128.75 | 125.19 | 126.38 | 1,405,498 | -1.99(-1.55%) |
May 19, 2011 | 130.57 | 131.88 | 127.22 | 128.37 | 1,427,212 | -0.87(-0.67%) |
May 18, 2011 | 127.28 | 130.44 | 126.62 | 129.24 | 1,637,413 | +2.62(+2.07%) |
May 17, 2011 | 124.84 | 126.98 | 122.51 | 126.62 | 1,940,111 | +1.34(+1.07%) |
May 16, 2011 | 125.00 | 127.03 | 124.09 | 125.28 | 1,017,561 | -0.37(-0.29%) |
May 13, 2011 | 131.28 | 131.74 | 125.00 | 125.65 | 1,880,689 | -6.42(-4.86%) |
May 12, 2011 | 124.54 | 132.29 | 124.41 | 132.07 | 2,793,760 | +7.77(+6.25%) |
May 11, 2011 | 128.93 | 128.93 | 123.39 | 124.30 | 2,125,466 | -4.21(-3.28%) |
May 10, 2011 | 129.14 | 130.48 | 125.60 | 128.51 | 1,690,691 | -1.53(-1.18%) |
May 09, 2011 | 131.17 | 131.54 | 127.70 | 130.04 | 1,324,798 | +0.08(+0.06%) |
May 06, 2011 | 129.55 | 132.65 | 128.20 | 129.96 | 1,750,630 | +2.05(+1.60%) |
May 05, 2011 | 125.54 | 130.95 | 125.50 | 127.91 | 2,380,601 | +1.60(+1.27%) |
May 04, 2011 | 126.61 | 129.70 | 124.30 | 126.31 | 4,463,004 | -8.35(-6.20%) |
May 03, 2011 | 136.90 | 136.90 | 133.84 | 134.66 | 2,548,463 | -2.87(-2.09%) |
May 02, 2011 | 137.23 | 140.87 | 136.82 | 137.53 | 1,187,699 | -2.04(-1.46%) |
Apr 29, 2011 | 145.16 | 145.16 | 138.00 | 139.57 | 3,410,595 | +1.18(+0.85%) |
Apr 28, 2011 | 138.68 | 139.64 | 136.21 | 138.39 | 2,091,611 | -0.20(-0.14%) |
Apr 27, 2011 | 137.80 | 139.84 | 136.28 | 138.59 | 1,654,014 | +2.10(+1.54%) |
Apr 26, 2011 | 134.76 | 137.92 | 133.63 | 136.49 | 1,393,438 | +1.78(+1.32%) |
Apr 25, 2011 | 137.18 | 137.59 | 134.52 | 134.71 | 991,373 | -2.51(-1.83%) |
Apr 21, 2011 | 139.85 | 139.90 | 135.90 | 137.22 | 1,145,934 | -1.25(-0.90%) |
Apr 20, 2011 | 135.52 | 139.57 | 133.88 | 138.47 | 1,747,699 | +4.21(+3.14%) |
Apr 19, 2011 | 137.46 | 137.46 | 132.17 | 134.26 | 2,362,640 | -2.68(-1.96%) |
Apr 18, 2011 | 136.46 | 137.78 | 133.75 | 136.94 | 1,630,762 | -0.70(-0.51%) |
Apr 15, 2011 | 141.97 | 142.04 | 137.31 | 137.64 | 2,283,342 | -3.26(-2.31%) |
Apr 14, 2011 | 141.57 | 142.05 | 137.18 | 140.90 | 2,773,632 | -3.83(-2.65%) |
Apr 13, 2011 | 145.24 | 147.20 | 143.40 | 144.73 | 1,609,140 | +1.08(+0.75%) |
Apr 12, 2011 | 144.20 | 145.20 | 142.29 | 143.65 | 1,062,248 | -0.75(-0.52%) |
Apr 11, 2011 | 148.21 | 148.54 | 143.66 | 144.40 | 1,097,155 | -2.92(-1.98%) |
Apr 08, 2011 | 150.69 | 150.69 | 145.10 | 147.32 | 1,196,574 | -1.48(-0.99%) |
Apr 07, 2011 | 147.95 | 149.64 | 146.60 | 148.80 | 1,396,512 | -1.80(-1.20%) |
Apr 06, 2011 | 154.38 | 154.45 | 148.07 | 150.60 | 1,608,676 | -2.41(-1.58%) |
Apr 05, 2011 | 156.10 | 156.78 | 151.80 | 153.01 | 1,030,619 | -3.25(-2.08%) |
Apr 04, 2011 | 161.38 | 161.40 | 155.10 | 156.26 | 954,563 | -4.14(-2.58%) |