Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 157.56 | 163.28 | 155.64 | 161.38 | 1,256,468 | +2.25(+1.41%) |
Jul 28, 2011 | 157.87 | 164.06 | 157.87 | 159.13 | 1,594,990 | +3.08(+1.97%) |
Jul 27, 2011 | 159.23 | 159.74 | 155.03 | 156.05 | 951,917 | -4.22(-2.63%) |
Jul 26, 2011 | 162.11 | 162.11 | 158.92 | 160.27 | 714,535 | -2.40(-1.48%) |
Jul 25, 2011 | 163.99 | 164.97 | 162.51 | 162.67 | 823,055 | -2.73(-1.65%) |
Jul 22, 2011 | 165.81 | 167.00 | 165.37 | 165.40 | 893,299 | -2.12(-1.27%) |
Jul 21, 2011 | 163.41 | 167.88 | 163.35 | 167.52 | 1,080,349 | +5.16(+3.18%) |
Jul 20, 2011 | 162.40 | 163.66 | 161.38 | 162.36 | 562,459 | +0.09(+0.06%) |
Jul 19, 2011 | 160.31 | 162.74 | 160.28 | 162.27 | 732,875 | +2.96(+1.86%) |
Jul 18, 2011 | 160.87 | 161.19 | 157.86 | 159.31 | 505,223 | -2.17(-1.34%) |
Jul 15, 2011 | 161.18 | 162.53 | 159.13 | 161.48 | 1,075,679 | +1.00(+0.62%) |
Jul 14, 2011 | 161.90 | 162.97 | 159.70 | 160.48 | 989,625 | -1.36(-0.84%) |
Jul 13, 2011 | 161.49 | 163.11 | 160.65 | 161.84 | 888,355 | +0.92(+0.57%) |
Jul 12, 2011 | 161.44 | 162.64 | 159.71 | 160.92 | 866,974 | -0.88(-0.54%) |
Jul 11, 2011 | 161.52 | 164.78 | 161.20 | 161.80 | 1,194,199 | -0.99(-0.61%) |
Jul 08, 2011 | 161.59 | 163.14 | 161.46 | 162.79 | 1,222,538 | -1.39(-0.85%) |
Jul 07, 2011 | 171.43 | 171.43 | 164.07 | 164.18 | 1,918,823 | -5.82(-3.42%) |
Jul 06, 2011 | 167.22 | 170.00 | 166.54 | 170.00 | 933,923 | +2.88(+1.72%) |
Jul 05, 2011 | 165.80 | 167.64 | 163.39 | 167.12 | 861,345 | +1.28(+0.77%) |
Jul 01, 2011 | 164.18 | 165.99 | 163.16 | 165.84 | 909,221 | +1.19(+0.72%) |
Jun 30, 2011 | 162.69 | 165.12 | 162.25 | 164.65 | 708,312 | +2.72(+1.68%) |
Jun 29, 2011 | 160.10 | 163.02 | 158.22 | 161.93 | 1,208,569 | +2.25(+1.41%) |
Jun 28, 2011 | 155.39 | 159.87 | 154.77 | 159.68 | 1,317,376 | +4.62(+2.98%) |
Jun 27, 2011 | 154.10 | 155.47 | 153.20 | 155.06 | 503,007 | +1.28(+0.83%) |
Jun 24, 2011 | 154.96 | 155.50 | 152.98 | 153.78 | 440,724 | -1.01(-0.65%) |
Jun 23, 2011 | 155.13 | 155.97 | 153.17 | 154.79 | 1,009,480 | -2.76(-1.75%) |
Jun 22, 2011 | 156.47 | 159.35 | 156.14 | 157.55 | 1,017,246 | +0.71(+0.45%) |
Jun 21, 2011 | 155.83 | 157.30 | 155.11 | 156.84 | 615,394 | +1.81(+1.17%) |
Jun 20, 2011 | 154.64 | 155.32 | 154.42 | 155.03 | 655,007 | +2.08(+1.36%) |
Jun 17, 2011 | 153.00 | 154.57 | 152.53 | 152.95 | 741,930 | +1.17(+0.77%) |
Jun 16, 2011 | 151.44 | 152.73 | 150.09 | 151.78 | 907,084 | +0.66(+0.44%) |
Jun 15, 2011 | 151.87 | 153.73 | 150.39 | 151.12 | 762,711 | -2.15(-1.40%) |
Jun 14, 2011 | 150.21 | 153.71 | 150.02 | 153.27 | 1,495,715 | +4.93(+3.32%) |
Jun 13, 2011 | 148.70 | 149.59 | 147.63 | 148.34 | 870,343 | -0.09(-0.06%) |
Jun 10, 2011 | 150.65 | 150.65 | 148.35 | 148.43 | 714,128 | -2.71(-1.79%) |
Jun 09, 2011 | 151.40 | 151.84 | 150.31 | 151.14 | 833,422 | -0.15(-0.10%) |
Jun 08, 2011 | 152.46 | 152.99 | 150.94 | 151.29 | 532,717 | -1.53(-1.00%) |
Jun 07, 2011 | 153.93 | 154.75 | 152.82 | 152.82 | 556,295 | -0.44(-0.29%) |
Jun 06, 2011 | 153.07 | 155.09 | 152.71 | 153.26 | 586,894 | +0.12(+0.08%) |
Jun 03, 2011 | 153.73 | 154.03 | 151.00 | 153.14 | 669,771 | +2.58(+1.71%) |
May 24, 2011 | 152.19 | 152.81 | 150.05 | 150.56 | 654,113 | -1.13(-0.74%) |
May 23, 2011 | 151.69 | 152.86 | 150.30 | 151.69 | 845,495 | -1.63(-1.06%) |
May 20, 2011 | 154.81 | 154.81 | 153.12 | 153.32 | 537,884 | -1.53(-0.99%) |
May 19, 2011 | 155.66 | 156.28 | 154.11 | 154.85 | 329,174 | +0.13(+0.08%) |
May 18, 2011 | 152.91 | 154.93 | 152.00 | 154.72 | 380,665 | +2.28(+1.50%) |
May 17, 2011 | 155.09 | 155.28 | 151.68 | 152.44 | 798,073 | -3.52(-2.26%) |
May 16, 2011 | 154.99 | 156.66 | 154.02 | 155.96 | 676,094 | +0.81(+0.52%) |
May 13, 2011 | 158.22 | 159.28 | 153.83 | 155.15 | 771,967 | -2.28(-1.45%) |
May 12, 2011 | 152.04 | 158.00 | 151.46 | 157.43 | 1,022,623 | +1.23(+0.79%) |
May 11, 2011 | 157.81 | 158.27 | 155.12 | 156.20 | 771,048 | -1.78(-1.13%) |
May 10, 2011 | 157.81 | 158.95 | 157.29 | 157.98 | 782,704 | +0.43(+0.27%) |
May 09, 2011 | 157.75 | 159.36 | 156.87 | 157.55 | 838,422 | -0.23(-0.15%) |
May 06, 2011 | 156.27 | 158.13 | 155.36 | 157.78 | 1,250,843 | +3.81(+2.47%) |
May 05, 2011 | 152.63 | 156.15 | 151.93 | 153.97 | 1,183,692 | +0.54(+0.35%) |
May 04, 2011 | 154.64 | 155.66 | 152.09 | 153.43 | 835,577 | -1.54(-0.99%) |
May 03, 2011 | 154.68 | 155.75 | 153.40 | 154.97 | 721,183 | +1.06(+0.69%) |