Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 154.93 | 158.46 | 152.34 | 157.07 | 9,803,772 | -1.27(-0.80%) |
Jul 28, 2011 | 160.96 | 162.73 | 156.55 | 158.34 | 8,243,138 | -2.90(-1.80%) |
Jul 27, 2011 | 163.50 | 165.89 | 159.50 | 161.24 | 9,784,132 | -3.12(-1.90%) |
Jul 26, 2011 | 163.56 | 165.96 | 162.10 | 164.36 | 17,765,888 | +7.82(+5.00%) |
Jul 25, 2011 | 153.32 | 157.90 | 152.76 | 156.54 | 12,236,559 | +2.54(+1.65%) |
Jul 22, 2011 | 154.16 | 155.00 | 151.00 | 154.00 | 5,649,746 | +3.83(+2.55%) |
Jul 21, 2011 | 155.00 | 155.50 | 149.63 | 150.17 | 10,213,224 | -4.82(-3.11%) |
Jul 20, 2011 | 154.00 | 155.90 | 151.76 | 154.99 | 8,479,455 | +2.43(+1.59%) |
Jul 19, 2011 | 150.22 | 152.75 | 149.72 | 152.56 | 7,468,329 | +4.43(+2.99%) |
Jul 18, 2011 | 145.94 | 148.80 | 145.00 | 148.13 | 6,587,355 | +1.20(+0.82%) |
Jul 15, 2011 | 145.15 | 147.24 | 143.67 | 146.93 | 8,347,587 | +6.11(+4.34%) |
Jul 14, 2011 | 142.95 | 144.36 | 139.81 | 140.82 | 6,737,985 | -1.47(-1.03%) |
Jul 13, 2011 | 142.11 | 144.50 | 141.86 | 142.29 | 6,496,417 | +3.35(+2.41%) |
Jul 12, 2011 | 141.72 | 142.30 | 137.70 | 138.94 | 8,728,516 | -3.46(-2.43%) |
Jul 11, 2011 | 144.95 | 146.99 | 141.02 | 142.40 | 7,872,452 | -5.38(-3.64%) |
Jul 08, 2011 | 142.82 | 147.80 | 140.62 | 147.78 | 7,759,865 | +0.77(+0.52%) |
Jul 07, 2011 | 147.22 | 148.44 | 145.07 | 147.01 | 6,920,383 | +1.17(+0.80%) |
Jul 06, 2011 | 144.49 | 146.68 | 143.00 | 145.84 | 6,981,832 | -0.03(-0.02%) |
Jul 05, 2011 | 145.81 | 146.30 | 142.92 | 145.87 | 9,706,802 | +2.52(+1.76%) |
Jul 01, 2011 | 139.44 | 143.35 | 138.90 | 143.35 | 7,246,560 | +3.22(+2.30%) |
Jun 30, 2011 | 138.26 | 140.25 | 137.25 | 140.13 | 9,443,560 | +2.55(+1.85%) |
Jun 29, 2011 | 137.74 | 137.96 | 135.37 | 137.58 | 7,944,633 | +1.41(+1.04%) |
Jun 28, 2011 | 134.00 | 137.00 | 133.50 | 136.17 | 7,953,375 | +3.00(+2.25%) |
Jun 27, 2011 | 131.11 | 134.24 | 129.19 | 133.17 | 7,429,102 | +4.49(+3.49%) |
Jun 24, 2011 | 130.46 | 131.44 | 127.75 | 128.68 | 9,914,981 | -0.54(-0.42%) |
Jun 23, 2011 | 121.84 | 129.35 | 121.51 | 129.22 | 10,390,870 | +4.35(+3.48%) |
Jun 22, 2011 | 127.01 | 127.48 | 124.50 | 124.87 | 8,916,753 | -2.84(-2.22%) |
Jun 21, 2011 | 121.23 | 127.75 | 120.81 | 127.71 | 11,277,047 | +9.43(+7.97%) |
Jun 20, 2011 | 119.71 | 120.97 | 116.60 | 118.28 | 8,112,464 | +0.60(+0.51%) |
Jun 17, 2011 | 119.49 | 119.79 | 116.58 | 117.68 | 11,404,264 | +1.44(+1.24%) |
Jun 16, 2011 | 120.10 | 121.33 | 114.14 | 116.24 | 13,109,439 | -2.60(-2.19%) |
Jun 15, 2011 | 123.51 | 123.81 | 118.32 | 118.84 | 11,552,963 | -5.98(-4.79%) |
Jun 14, 2011 | 120.81 | 125.35 | 120.61 | 124.82 | 10,246,869 | +6.79(+5.75%) |
Jun 13, 2011 | 121.29 | 123.75 | 117.53 | 118.03 | 10,563,986 | -3.66(-3.01%) |
Jun 10, 2011 | 122.62 | 124.72 | 121.08 | 121.69 | 8,989,060 | -1.52(-1.23%) |
Jun 09, 2011 | 121.49 | 124.38 | 118.90 | 123.21 | 13,714,264 | +2.54(+2.10%) |
Jun 08, 2011 | 124.53 | 126.33 | 119.88 | 120.67 | 13,061,517 | -4.15(-3.32%) |
Jun 07, 2011 | 127.88 | 128.39 | 121.12 | 124.82 | 16,890,316 | -2.15(-1.69%) |
Jun 06, 2011 | 134.37 | 134.74 | 125.90 | 126.97 | 9,965,548 | -6.24(-4.68%) |
Jun 03, 2011 | 136.36 | 139.09 | 132.50 | 133.21 | 8,892,952 | +3.95(+3.06%) |
May 24, 2011 | 131.51 | 131.56 | 129.00 | 129.26 | 5,578,291 | -0.21(-0.16%) |
May 23, 2011 | 130.50 | 131.13 | 128.71 | 129.47 | 8,093,405 | -5.22(-3.88%) |
May 20, 2011 | 135.57 | 136.33 | 133.85 | 134.69 | 5,854,374 | -1.19(-0.88%) |
May 19, 2011 | 132.55 | 136.25 | 132.14 | 135.88 | 7,789,285 | +4.04(+3.06%) |
May 18, 2011 | 132.88 | 133.71 | 131.33 | 131.84 | 6,454,236 | +0.03(+0.02%) |
May 17, 2011 | 127.87 | 131.95 | 124.66 | 131.81 | 13,981,371 | +4.04(+3.16%) |
May 16, 2011 | 129.07 | 135.50 | 127.36 | 127.77 | 12,898,561 | -3.51(-2.67%) |
May 13, 2011 | 137.15 | 137.39 | 131.02 | 131.28 | 13,656,170 | -6.92(-5.01%) |
May 12, 2011 | 137.71 | 139.27 | 135.65 | 138.20 | 6,911,756 | -0.70(-0.50%) |
May 11, 2011 | 142.00 | 142.56 | 137.60 | 138.90 | 6,229,819 | -3.34(-2.35%) |
May 10, 2011 | 143.42 | 143.69 | 140.57 | 142.24 | 5,423,292 | -0.38(-0.27%) |
May 09, 2011 | 142.26 | 143.33 | 139.61 | 142.62 | 4,636,280 | +1.36(+0.96%) |
May 06, 2011 | 142.50 | 143.51 | 140.55 | 141.26 | 6,630,308 | +1.07(+0.76%) |
May 05, 2011 | 137.20 | 142.48 | 136.51 | 140.19 | 7,572,449 | +1.18(+0.85%) |
May 04, 2011 | 138.76 | 141.85 | 134.28 | 139.01 | 13,973,876 | -0.83(-0.59%) |
May 03, 2011 | 147.83 | 148.40 | 136.50 | 139.84 | 15,586,088 | -7.63(-5.17%) |