Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 363.25 | 378.00 | 358.50 | 363.50 | 3,255 | -2.00(-0.55%) |
Jul 28, 2011 | 390.75 | 396.00 | 363.50 | 365.50 | 9,168 | -25.75(-6.58%) |
Jul 27, 2011 | 432.25 | 439.75 | 388.00 | 391.25 | 9,986 | -44.25(-10.16%) |
Jul 26, 2011 | 434.25 | 439.25 | 429.75 | 435.50 | 1,420 | -0.25(-0.06%) |
Jul 25, 2011 | 444.75 | 451.12 | 435.00 | 435.75 | 2,358 | -8.75(-1.97%) |
Jul 22, 2011 | 445.00 | 445.75 | 442.50 | 444.50 | 2,256 | -4.25(-0.95%) |
Jul 21, 2011 | 449.00 | 456.30 | 439.79 | 448.75 | 2,424 | +0.25(+0.06%) |
Jul 20, 2011 | 455.25 | 455.25 | 440.00 | 448.50 | 1,621 | -8.25(-1.81%) |
Jul 19, 2011 | 470.50 | 472.00 | 452.50 | 456.75 | 1,665 | -9.50(-2.04%) |
Jul 18, 2011 | 468.00 | 475.00 | 462.01 | 466.25 | 3,718 | +0.50(+0.11%) |
Jul 15, 2011 | 456.00 | 466.50 | 450.25 | 465.75 | 2,791 | +10.75(+2.36%) |
Jul 14, 2011 | 469.25 | 472.00 | 450.25 | 455.00 | 3,195 | -9.50(-2.05%) |
Jul 13, 2011 | 466.00 | 475.00 | 454.00 | 464.50 | 5,540 | +0.75(+0.16%) |
Jul 12, 2011 | 435.75 | 470.50 | 431.75 | 463.75 | 4,853 | +24.25(+5.52%) |
Jul 11, 2011 | 450.75 | 454.25 | 438.25 | 439.50 | 2,641 | -14.25(-3.14%) |
Jul 08, 2011 | 468.00 | 474.25 | 449.25 | 453.75 | 2,722 | -16.75(-3.56%) |
Jul 07, 2011 | 467.75 | 482.50 | 465.25 | 470.50 | 2,869 | +10.50(+2.28%) |
Jul 06, 2011 | 462.50 | 464.75 | 451.75 | 460.00 | 2,718 | -1.75(-0.38%) |
Jul 05, 2011 | 446.75 | 471.75 | 446.75 | 461.75 | 3,932 | +15.00(+3.36%) |
Jul 01, 2011 | 447.25 | 454.00 | 433.75 | 446.75 | 3,843 | +2.25(+0.51%) |
Jun 30, 2011 | 457.00 | 461.25 | 441.00 | 444.50 | 4,805 | -13.75(-3.00%) |
Jun 29, 2011 | 465.25 | 473.00 | 458.00 | 458.25 | 2,886 | -5.00(-1.08%) |
Jun 28, 2011 | 475.50 | 485.00 | 461.00 | 463.25 | 3,708 | -13.50(-2.83%) |
Jun 27, 2011 | 493.00 | 493.00 | 470.25 | 476.75 | 5,054 | -15.25(-3.10%) |
Jun 24, 2011 | 503.00 | 517.25 | 473.50 | 492.00 | 52,855 | -13.50(-2.67%) |
Jun 23, 2011 | 498.00 | 514.75 | 484.75 | 505.50 | 3,522 | -5.00(-0.98%) |
Jun 22, 2011 | 485.50 | 524.75 | 485.50 | 510.50 | 9,124 | +27.50(+5.69%) |
Jun 21, 2011 | 482.50 | 487.00 | 476.50 | 483.00 | 6,723 | +8.00(+1.68%) |
Jun 20, 2011 | 477.25 | 478.25 | 473.00 | 475.00 | 4,297 | +4.25(+0.90%) |
Jun 17, 2011 | 471.25 | 475.75 | 453.25 | 470.75 | 28,912 | +4.50(+0.97%) |
Jun 16, 2011 | 478.00 | 479.75 | 450.50 | 466.25 | 5,093 | -10.75(-2.25%) |
Jun 15, 2011 | 474.50 | 484.75 | 468.75 | 477.00 | 5,474 | -2.00(-0.42%) |
Jun 14, 2011 | 486.25 | 494.75 | 474.50 | 479.00 | 8,048 | -1.00(-0.21%) |
Jun 13, 2011 | 466.50 | 495.50 | 459.50 | 480.00 | 14,224 | +26.50(+5.84%) |
Jun 10, 2011 | 446.25 | 456.25 | 424.25 | 453.50 | 2,232 | +3.50(+0.78%) |
Jun 09, 2011 | 438.00 | 462.50 | 426.25 | 450.00 | 1,814 | +13.25(+3.03%) |
Jun 08, 2011 | 430.00 | 440.00 | 414.75 | 436.75 | 1,628 | +4.00(+0.92%) |
Jun 07, 2011 | 421.75 | 439.25 | 410.75 | 432.75 | 1,654 | +13.50(+3.22%) |
Jun 06, 2011 | 434.50 | 439.98 | 414.75 | 419.25 | 1,507 | -12.50(-2.90%) |
Jun 03, 2011 | 434.00 | 443.00 | 429.50 | 431.75 | 731 | +9.75(+2.31%) |
May 24, 2011 | 431.50 | 436.50 | 412.50 | 422.00 | 2,515 | -3.50(-0.82%) |
May 23, 2011 | 421.50 | 430.25 | 416.25 | 425.50 | 1,280 | -2.50(-0.58%) |
May 20, 2011 | 433.75 | 440.02 | 421.25 | 428.00 | 1,835 | -7.50(-1.72%) |
May 19, 2011 | 445.00 | 448.75 | 426.25 | 435.50 | 1,086 | -7.75(-1.75%) |
May 18, 2011 | 414.25 | 446.50 | 411.75 | 443.25 | 3,437 | +34.00(+8.31%) |
May 17, 2011 | 417.50 | 423.25 | 404.75 | 409.25 | 3,629 | -12.75(-3.02%) |
May 16, 2011 | 426.25 | 445.00 | 418.25 | 422.00 | 2,633 | -8.25(-1.92%) |
May 13, 2011 | 441.50 | 449.25 | 420.24 | 430.25 | 1,652 | -9.25(-2.10%) |
May 12, 2011 | 445.00 | 448.50 | 426.50 | 439.50 | 3,717 | -15.00(-3.30%) |
May 11, 2011 | 475.00 | 475.00 | 442.00 | 454.50 | 4,351 | -15.00(-3.19%) |
May 10, 2011 | 492.25 | 492.25 | 464.50 | 469.50 | 2,628 | -16.00(-3.30%) |
May 09, 2011 | 457.75 | 491.25 | 457.50 | 485.50 | 2,475 | +26.25(+5.72%) |
May 06, 2011 | 453.50 | 472.50 | 453.50 | 459.25 | 2,591 | +5.50(+1.21%) |
May 05, 2011 | 470.25 | 479.00 | 450.00 | 453.75 | 4,830 | -22.75(-4.77%) |
May 04, 2011 | 480.00 | 490.25 | 455.50 | 476.50 | 5,220 | -10.50(-2.16%) |
May 03, 2011 | 492.25 | 508.00 | 484.50 | 487.00 | 4,536 | -8.25(-1.67%) |