Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 149.63 | 151.22 | 149.63 | 150.09 | 6,903 | -1.50(-0.99%) |
Jul 28, 2011 | 152.96 | 153.46 | 149.73 | 151.59 | 6,850 | -0.38(-0.25%) |
Jul 27, 2011 | 158.32 | 158.32 | 151.97 | 151.97 | 7,464 | -6.95(-4.37%) |
Jul 26, 2011 | 162.28 | 162.44 | 157.60 | 158.92 | 7,002 | -3.82(-2.35%) |
Jul 25, 2011 | 167.10 | 167.31 | 162.74 | 162.74 | 5,020 | -4.12(-2.47%) |
Jul 22, 2011 | 168.03 | 168.03 | 166.86 | 166.86 | 3,788 | +0.68(+0.41%) |
Jul 21, 2011 | 161.44 | 166.18 | 159.32 | 166.18 | 12,401 | +5.61(+3.49%) |
Jul 20, 2011 | 158.66 | 160.57 | 157.95 | 160.57 | 3,005 | +2.28(+1.44%) |
Jul 19, 2011 | 157.20 | 158.29 | 157.20 | 158.29 | 2,719 | +3.43(+2.21%) |
Jul 18, 2011 | 155.10 | 156.44 | 154.48 | 154.86 | 3,644 | -1.22(-0.78%) |
Jul 15, 2011 | 154.48 | 156.45 | 149.72 | 156.08 | 12,265 | +2.19(+1.42%) |
Jul 14, 2011 | 153.93 | 154.77 | 151.96 | 153.90 | 8,533 | -0.20(-0.13%) |
Jul 13, 2011 | 154.96 | 154.96 | 153.06 | 154.10 | 5,680 | -0.21(-0.14%) |
Jul 12, 2011 | 154.12 | 156.83 | 154.12 | 154.31 | 5,204 | -0.21(-0.14%) |
Jul 11, 2011 | 155.33 | 158.70 | 154.52 | 154.52 | 12,693 | -2.84(-1.81%) |
Jul 08, 2011 | 156.83 | 157.81 | 156.83 | 157.36 | 4,170 | -1.34(-0.84%) |
Jul 07, 2011 | 155.70 | 158.70 | 155.70 | 158.70 | 7,050 | +5.21(+3.39%) |
Jul 06, 2011 | 152.46 | 153.49 | 152.46 | 153.49 | 2,997 | +1.08(+0.71%) |
Jul 05, 2011 | 151.94 | 152.41 | 151.60 | 152.41 | 3,224 | +0.46(+0.30%) |
Jul 01, 2011 | 149.37 | 151.96 | 149.37 | 151.96 | 8,188 | +3.36(+2.26%) |
Jun 30, 2011 | 148.41 | 148.80 | 146.76 | 148.59 | 12,532 | +0.87(+0.59%) |
Jun 29, 2011 | 147.72 | 147.72 | 147.72 | 147.72 | 2,631 | +0.36(+0.25%) |
Jun 28, 2011 | 143.96 | 147.36 | 143.31 | 147.36 | 8,081 | +3.43(+2.38%) |
Jun 27, 2011 | 141.59 | 143.94 | 141.49 | 143.94 | 4,752 | +2.48(+1.75%) |
Jun 24, 2011 | 143.44 | 143.44 | 141.46 | 141.46 | 35,704 | -1.42(-0.99%) |
Jun 23, 2011 | 143.19 | 143.49 | 142.82 | 142.88 | 4,576 | -3.23(-2.21%) |
Jun 22, 2011 | 147.27 | 147.33 | 145.04 | 146.11 | 3,759 | -1.55(-1.05%) |
Jun 21, 2011 | 143.16 | 147.66 | 141.73 | 147.66 | 10,905 | +5.01(+3.52%) |
Jun 20, 2011 | 141.48 | 143.13 | 141.48 | 142.64 | 9,163 | +1.15(+0.81%) |
Jun 17, 2011 | 142.69 | 144.78 | 141.50 | 141.50 | 32,618 | -0.43(-0.30%) |
Jun 16, 2011 | 142.61 | 142.61 | 140.47 | 141.93 | 9,372 | +0.10(+0.07%) |
Jun 15, 2011 | 145.63 | 145.63 | 141.83 | 141.83 | 6,481 | -5.96(-4.03%) |
Jun 14, 2011 | 149.96 | 149.96 | 147.38 | 147.79 | 7,277 | -1.18(-0.79%) |
Jun 13, 2011 | 148.21 | 149.34 | 147.69 | 148.97 | 20,905 | +1.44(+0.98%) |
Jun 10, 2011 | 147.45 | 149.33 | 147.02 | 147.53 | 24,168 | -0.04(-0.03%) |
Jun 09, 2011 | 146.49 | 148.37 | 146.02 | 147.57 | 15,765 | +2.32(+1.60%) |
Jun 08, 2011 | 144.38 | 146.85 | 144.16 | 145.25 | 10,595 | +1.38(+0.96%) |
Jun 07, 2011 | 142.23 | 144.68 | 142.23 | 143.86 | 11,341 | +1.96(+1.38%) |
Jun 06, 2011 | 141.44 | 142.83 | 141.44 | 141.90 | 18,247 | +0.47(+0.33%) |
Jun 03, 2011 | 143.34 | 143.34 | 141.44 | 141.44 | 13,355 | +1.64(+1.18%) |
May 24, 2011 | 142.25 | 147.59 | 139.05 | 139.79 | 27,430 | -2.46(-1.73%) |
May 23, 2011 | 144.10 | 144.25 | 142.23 | 142.25 | 43,353 | -3.35(-2.30%) |
May 20, 2011 | 150.09 | 150.09 | 145.60 | 145.60 | 19,185 | -5.59(-3.70%) |
May 19, 2011 | 151.29 | 151.36 | 148.48 | 151.20 | 12,896 | -0.18(-0.12%) |
May 18, 2011 | 152.69 | 153.33 | 147.85 | 151.38 | 18,106 | -2.32(-1.51%) |
May 17, 2011 | 159.62 | 159.62 | 152.49 | 153.70 | 17,243 | -6.59(-4.11%) |
May 16, 2011 | 163.63 | 163.63 | 160.29 | 160.29 | 7,755 | -3.21(-1.96%) |
May 13, 2011 | 167.28 | 167.28 | 163.50 | 163.50 | 5,145 | -3.23(-1.94%) |
May 12, 2011 | 166.94 | 167.04 | 166.09 | 166.73 | 7,098 | -0.14(-0.09%) |
May 11, 2011 | 168.42 | 168.42 | 166.87 | 166.87 | 3,310 | -3.06(-1.80%) |
May 10, 2011 | 166.76 | 169.93 | 166.76 | 169.93 | 11,295 | +3.30(+1.98%) |
May 09, 2011 | 164.71 | 166.63 | 164.36 | 166.63 | 2,880 | +2.19(+1.33%) |
May 06, 2011 | 166.73 | 166.73 | 163.60 | 164.44 | 6,163 | -0.50(-0.30%) |
May 05, 2011 | 163.57 | 165.67 | 162.23 | 164.94 | 17,058 | +0.12(+0.07%) |
May 04, 2011 | 165.13 | 165.66 | 164.23 | 164.82 | 5,971 | -1.02(-0.61%) |
May 03, 2011 | 165.21 | 167.20 | 165.21 | 165.84 | 8,010 | -0.43(-0.26%) |