Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 163.92 | 167.06 | 163.92 | 165.82 | 16,482 | +0.28(+0.17%) |
Jul 28, 2011 | 166.39 | 167.72 | 165.35 | 165.54 | 22,798 | -0.95(-0.57%) |
Jul 27, 2011 | 168.86 | 169.81 | 166.30 | 166.49 | 20,765 | -2.66(-1.57%) |
Jul 26, 2011 | 171.14 | 171.24 | 168.39 | 169.15 | 12,420 | -1.90(-1.11%) |
Jul 25, 2011 | 166.77 | 171.78 | 166.77 | 171.05 | 16,032 | +2.19(+1.29%) |
Jul 22, 2011 | 169.81 | 170.48 | 168.48 | 168.86 | 22,845 | -0.38(-0.23%) |
Jul 21, 2011 | 169.62 | 170.95 | 167.15 | 169.24 | 23,739 | +0.00(+0.00%) |
Jul 20, 2011 | 168.48 | 171.71 | 165.16 | 169.24 | 37,593 | -0.28(-0.17%) |
Jul 19, 2011 | 167.34 | 170.00 | 166.96 | 169.53 | 11,151 | +4.09(+2.47%) |
Jul 18, 2011 | 170.38 | 170.38 | 165.06 | 165.44 | 9,552 | -5.04(-2.95%) |
Jul 15, 2011 | 170.67 | 171.52 | 169.24 | 170.48 | 10,487 | +0.76(+0.45%) |
Jul 14, 2011 | 173.24 | 173.33 | 168.77 | 169.72 | 14,114 | -3.80(-2.19%) |
Jul 13, 2011 | 175.61 | 176.18 | 172.85 | 173.52 | 10,030 | -0.57(-0.33%) |
Jul 12, 2011 | 175.04 | 177.80 | 173.33 | 174.09 | 9,623 | -1.42(-0.81%) |
Jul 11, 2011 | 178.56 | 179.13 | 175.32 | 175.51 | 24,734 | -4.09(-2.28%) |
Jul 08, 2011 | 176.09 | 179.79 | 176.09 | 179.60 | 36,007 | +2.19(+1.23%) |
Jul 07, 2011 | 179.98 | 180.93 | 177.13 | 177.42 | 26,560 | -0.95(-0.53%) |
Jul 06, 2011 | 178.18 | 181.41 | 177.80 | 178.37 | 21,589 | +0.29(+0.16%) |
Jul 05, 2011 | 178.37 | 179.03 | 175.23 | 178.08 | 11,441 | +0.19(+0.11%) |
Jul 01, 2011 | 175.71 | 179.22 | 174.19 | 177.89 | 11,499 | +2.95(+1.68%) |
Jun 30, 2011 | 172.19 | 175.56 | 170.76 | 174.94 | 10,512 | +3.52(+2.05%) |
Jun 29, 2011 | 173.04 | 173.04 | 170.62 | 171.43 | 7,177 | -1.24(-0.72%) |
Jun 28, 2011 | 171.24 | 172.66 | 169.81 | 172.66 | 6,131 | +2.47(+1.45%) |
Jun 27, 2011 | 167.06 | 170.67 | 166.30 | 170.19 | 8,007 | +2.76(+1.65%) |
Jun 24, 2011 | 172.19 | 172.85 | 166.77 | 167.44 | 32,872 | -4.47(-2.60%) |
Jun 23, 2011 | 168.67 | 172.28 | 166.96 | 171.90 | 11,771 | +1.14(+0.67%) |
Jun 22, 2011 | 171.33 | 174.94 | 170.48 | 170.76 | 19,275 | -1.52(-0.88%) |
Jun 21, 2011 | 173.81 | 175.90 | 172.09 | 172.28 | 20,484 | -0.29(-0.17%) |
Jun 20, 2011 | 172.57 | 173.62 | 169.34 | 172.57 | 7,980 | +2.95(+1.74%) |
Jun 17, 2011 | 169.05 | 172.19 | 169.05 | 169.62 | 18,860 | +1.52(+0.90%) |
Jun 16, 2011 | 168.39 | 172.00 | 168.01 | 168.10 | 30,333 | +0.09(+0.06%) |
Jun 15, 2011 | 168.58 | 171.43 | 167.72 | 168.01 | 14,349 | -2.47(-1.45%) |
Jun 14, 2011 | 167.72 | 171.52 | 167.06 | 170.48 | 8,857 | +3.99(+2.40%) |
Jun 13, 2011 | 169.34 | 170.19 | 165.92 | 166.49 | 15,594 | -2.28(-1.35%) |
Jun 10, 2011 | 171.62 | 172.28 | 168.39 | 168.77 | 19,331 | -3.52(-2.04%) |
Jun 09, 2011 | 174.38 | 175.04 | 171.90 | 172.28 | 9,785 | -1.62(-0.93%) |
Jun 08, 2011 | 174.38 | 176.75 | 173.71 | 173.90 | 18,851 | -0.85(-0.49%) |
Jun 07, 2011 | 177.70 | 178.94 | 174.75 | 174.75 | 14,986 | -2.09(-1.18%) |
Jun 06, 2011 | 177.62 | 179.70 | 176.09 | 176.85 | 12,544 | -1.52(-0.85%) |
Jun 03, 2011 | 178.65 | 179.79 | 177.13 | 178.37 | 10,070 | -6.08(-3.30%) |
May 24, 2011 | 186.73 | 186.73 | 183.78 | 184.45 | 11,006 | -1.90(-1.02%) |
May 23, 2011 | 186.06 | 191.10 | 186.06 | 186.35 | 13,495 | -3.14(-1.66%) |
May 20, 2011 | 191.67 | 191.67 | 186.54 | 189.48 | 13,493 | -3.09(-1.60%) |
May 19, 2011 | 191.86 | 193.38 | 190.06 | 192.57 | 14,734 | +2.90(+1.53%) |
May 18, 2011 | 189.77 | 191.38 | 188.93 | 189.67 | 14,626 | -0.38(-0.20%) |
May 17, 2011 | 190.91 | 191.86 | 188.63 | 190.06 | 9,769 | -2.56(-1.33%) |
May 16, 2011 | 191.38 | 194.33 | 191.10 | 192.62 | 14,408 | -0.38(-0.20%) |
May 13, 2011 | 193.76 | 194.14 | 192.53 | 193.00 | 10,186 | -1.05(-0.54%) |
May 12, 2011 | 190.15 | 194.71 | 188.25 | 194.05 | 10,390 | +2.66(+1.39%) |
May 11, 2011 | 193.95 | 194.43 | 189.77 | 191.38 | 8,460 | -3.52(-1.80%) |
May 10, 2011 | 192.05 | 195.28 | 192.05 | 194.90 | 5,622 | +3.90(+2.04%) |
May 09, 2011 | 190.34 | 192.15 | 188.91 | 191.00 | 7,795 | +0.00(+0.00%) |
May 06, 2011 | 194.05 | 196.04 | 190.62 | 191.00 | 9,708 | -0.95(-0.49%) |
May 05, 2011 | 190.44 | 195.00 | 190.06 | 191.96 | 14,964 | -0.66(-0.35%) |
May 04, 2011 | 193.95 | 196.99 | 191.76 | 192.62 | 11,171 | -1.62(-0.83%) |
May 03, 2011 | 193.28 | 195.95 | 185.49 | 194.24 | 14,129 | +1.14(+0.59%) |