Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 170.80 | 171.30 | 170.34 | 171.13 | 22,820 | -0.32(-0.19%) |
Jun 29, 2011 | 169.99 | 171.78 | 169.75 | 171.45 | 82,889 | +3.51(+2.09%) |
Jun 28, 2011 | 167.25 | 167.98 | 167.00 | 167.94 | 24,330 | +1.82(+1.10%) |
Jun 27, 2011 | 166.36 | 166.64 | 165.70 | 166.12 | 29,420 | -0.98(-0.59%) |
Jun 24, 2011 | 167.99 | 168.15 | 166.08 | 167.10 | 90,106 | -1.79(-1.06%) |
Jun 23, 2011 | 169.43 | 169.50 | 167.38 | 168.89 | 119,872 | -4.44(-2.56%) |
Jun 22, 2011 | 173.18 | 174.00 | 172.95 | 173.33 | 16,990 | -0.01(-0.01%) |
Jun 21, 2011 | 173.05 | 173.42 | 172.48 | 173.34 | 11,865 | +1.65(+0.96%) |
Jun 20, 2011 | 171.61 | 171.78 | 171.61 | 171.69 | 25,558 | -2.62(-1.50%) |
Jun 17, 2011 | 173.40 | 174.45 | 173.24 | 174.31 | 20,952 | +0.18(+0.10%) |
Jun 16, 2011 | 173.98 | 174.58 | 173.76 | 174.13 | 47,172 | -1.99(-1.13%) |
Jun 15, 2011 | 176.98 | 177.87 | 175.61 | 176.12 | 19,937 | -1.96(-1.10%) |
Jun 14, 2011 | 177.78 | 178.47 | 177.61 | 178.08 | 16,509 | -0.43(-0.24%) |
Jun 13, 2011 | 179.80 | 180.10 | 177.78 | 178.51 | 21,227 | -2.61(-1.44%) |
Jun 10, 2011 | 181.41 | 181.84 | 180.52 | 181.12 | 66,275 | -1.54(-0.84%) |
Jun 09, 2011 | 181.69 | 183.09 | 181.69 | 182.66 | 31,666 | +1.73(+0.96%) |
Jun 08, 2011 | 180.57 | 181.57 | 180.26 | 180.93 | 34,852 | -0.78(-0.43%) |
Jun 07, 2011 | 180.56 | 181.81 | 180.51 | 181.71 | 47,833 | +2.11(+1.17%) |
Jun 06, 2011 | 180.96 | 181.18 | 179.46 | 179.60 | 56,563 | -0.25(-0.14%) |
Jun 03, 2011 | 179.73 | 180.96 | 179.48 | 179.85 | 60,808 | +4.75(+2.71%) |
May 24, 2011 | 174.79 | 175.53 | 174.36 | 175.10 | 29,163 | +0.99(+0.57%) |
May 23, 2011 | 173.66 | 174.43 | 173.44 | 174.11 | 56,479 | -1.91(-1.08%) |
May 20, 2011 | 174.72 | 176.24 | 174.39 | 176.02 | 30,880 | +0.69(+0.39%) |
May 19, 2011 | 175.10 | 176.28 | 174.88 | 175.33 | 26,443 | -0.24(-0.14%) |
May 18, 2011 | 175.14 | 176.16 | 174.74 | 175.57 | 81,926 | +0.37(+0.21%) |
May 17, 2011 | 174.33 | 175.25 | 173.58 | 175.20 | 50,964 | +0.27(+0.15%) |
May 16, 2011 | 174.42 | 175.62 | 174.06 | 174.93 | 48,911 | +0.05(+0.03%) |
May 13, 2011 | 175.79 | 175.94 | 174.24 | 174.88 | 70,058 | -0.68(-0.39%) |
May 12, 2011 | 174.71 | 176.14 | 173.59 | 175.56 | 102,210 | -0.46(-0.26%) |
May 11, 2011 | 177.28 | 177.31 | 175.79 | 176.02 | 225,418 | -2.66(-1.49%) |
May 10, 2011 | 177.53 | 178.85 | 177.35 | 178.68 | 44,932 | +0.58(+0.33%) |
May 09, 2011 | 177.32 | 178.21 | 177.18 | 178.10 | 95,595 | +1.44(+0.82%) |
May 06, 2011 | 177.34 | 178.20 | 175.92 | 176.66 | 117,264 | +2.26(+1.30%) |
May 05, 2011 | 178.79 | 179.00 | 173.98 | 174.40 | 141,291 | -6.47(-3.58%) |
May 04, 2011 | 182.30 | 182.60 | 180.01 | 180.87 | 125,581 | -3.07(-1.67%) |
May 03, 2011 | 184.67 | 185.34 | 183.01 | 183.94 | 119,242 | -0.56(-0.30%) |
May 02, 2011 | 185.01 | 185.23 | 184.38 | 184.50 | 281,635 | -1.37(-0.74%) |
Apr 29, 2011 | 183.30 | 186.48 | 183.08 | 185.87 | 152,865 | +2.93(+1.60%) |
Apr 28, 2011 | 182.00 | 183.52 | 181.38 | 182.94 | 164,951 | +1.52(+0.84%) |
Apr 27, 2011 | 179.98 | 181.58 | 179.00 | 181.42 | 60,332 | +2.65(+1.48%) |
Apr 26, 2011 | 179.89 | 179.94 | 178.15 | 178.77 | 50,508 | -2.32(-1.28%) |
Apr 25, 2011 | 181.50 | 181.50 | 179.62 | 181.09 | 32,585 | +0.69(+0.38%) |
Apr 21, 2011 | 180.37 | 180.62 | 179.84 | 180.40 | 37,585 | +1.46(+0.81%) |
Apr 20, 2011 | 179.02 | 179.25 | 178.00 | 178.94 | 59,867 | +3.16(+1.80%) |
Apr 19, 2011 | 176.86 | 176.94 | 174.79 | 175.78 | 81,726 | -1.27(-0.72%) |
Apr 18, 2011 | 177.42 | 177.73 | 176.00 | 177.05 | 38,183 | -0.51(-0.29%) |
Apr 15, 2011 | 177.53 | 178.28 | 177.24 | 177.56 | 39,071 | -0.64(-0.36%) |
Apr 14, 2011 | 176.03 | 178.20 | 175.96 | 178.20 | 59,790 | +2.16(+1.23%) |
Apr 13, 2011 | 177.36 | 177.36 | 175.87 | 176.04 | 21,852 | +0.34(+0.19%) |
Apr 12, 2011 | 176.66 | 176.90 | 175.54 | 175.70 | 51,558 | -1.36(-0.77%) |
Apr 11, 2011 | 178.89 | 179.27 | 176.69 | 177.06 | 113,147 | -2.72(-1.51%) |
Apr 08, 2011 | 179.46 | 180.05 | 178.84 | 179.78 | 49,336 | +2.30(+1.30%) |
Apr 07, 2011 | 177.33 | 179.17 | 176.44 | 177.48 | 158,469 | -0.82(-0.46%) |
Apr 06, 2011 | 179.47 | 179.86 | 177.60 | 178.30 | 80,563 | +0.39(+0.22%) |
Apr 05, 2011 | 177.52 | 178.36 | 177.35 | 177.91 | 80,411 | +0.32(+0.18%) |
Apr 04, 2011 | 177.12 | 177.59 | 176.96 | 177.59 | 31,131 | +2.21(+1.26%) |