Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 189.30 | 195.00 | 187.95 | 193.35 | 43,552 | +1.95(+1.02%) |
Jul 28, 2011 | 194.55 | 195.15 | 190.35 | 191.40 | 47,194 | -2.85(-1.47%) |
Jul 27, 2011 | 195.60 | 196.65 | 193.65 | 194.25 | 41,746 | -1.65(-0.84%) |
Jul 26, 2011 | 198.45 | 200.40 | 195.15 | 195.90 | 56,056 | -1.80(-0.91%) |
Jul 25, 2011 | 202.05 | 202.50 | 197.70 | 197.70 | 32,704 | -6.60(-3.23%) |
Jul 22, 2011 | 203.25 | 205.20 | 203.25 | 204.30 | 90,115 | +2.40(+1.19%) |
Jul 21, 2011 | 197.25 | 202.05 | 197.10 | 201.90 | 69,087 | +6.90(+3.54%) |
Jul 20, 2011 | 201.60 | 202.50 | 194.10 | 195.00 | 75,080 | -5.55(-2.77%) |
Jul 19, 2011 | 196.05 | 201.15 | 192.75 | 200.55 | 118,494 | +5.10(+2.61%) |
Jul 18, 2011 | 199.50 | 200.85 | 191.10 | 195.45 | 55,160 | -5.55(-2.76%) |
Jul 15, 2011 | 198.30 | 201.75 | 198.00 | 201.00 | 76,637 | +3.30(+1.67%) |
Jul 14, 2011 | 195.15 | 198.00 | 194.40 | 197.70 | 60,765 | +2.70(+1.38%) |
Jul 13, 2011 | 193.20 | 197.10 | 192.75 | 195.00 | 39,699 | +3.15(+1.64%) |
Jul 12, 2011 | 187.50 | 192.90 | 187.50 | 191.85 | 42,994 | +3.75(+1.99%) |
Jul 11, 2011 | 189.60 | 190.94 | 186.45 | 188.10 | 46,503 | -3.90(-2.03%) |
Jul 08, 2011 | 194.25 | 196.05 | 189.45 | 192.00 | 36,114 | -0.90(-0.47%) |
Jul 07, 2011 | 194.25 | 195.15 | 192.00 | 192.90 | 39,389 | +0.00(+0.00%) |
Jul 06, 2011 | 189.45 | 193.20 | 189.15 | 192.90 | 22,618 | +3.00(+1.58%) |
Jul 05, 2011 | 194.10 | 194.25 | 189.00 | 189.90 | 58,397 | -4.50(-2.31%) |
Jul 01, 2011 | 191.85 | 194.85 | 191.25 | 194.40 | 36,796 | +3.00(+1.57%) |
Jun 30, 2011 | 190.20 | 192.45 | 189.45 | 191.40 | 33,991 | +1.20(+0.63%) |
Jun 29, 2011 | 184.65 | 190.50 | 183.90 | 190.20 | 54,835 | +6.45(+3.51%) |
Jun 28, 2011 | 180.90 | 183.75 | 180.45 | 183.75 | 24,825 | +3.15(+1.74%) |
Jun 27, 2011 | 179.70 | 181.05 | 178.84 | 180.60 | 34,016 | +1.20(+0.67%) |
Jun 24, 2011 | 182.10 | 182.40 | 178.95 | 179.40 | 57,422 | -2.55(-1.40%) |
Jun 23, 2011 | 184.50 | 184.65 | 180.75 | 181.95 | 57,710 | -4.65(-2.49%) |
Jun 22, 2011 | 187.05 | 189.15 | 186.60 | 186.60 | 33,014 | -1.50(-0.80%) |
Jun 21, 2011 | 187.80 | 191.25 | 187.80 | 188.10 | 77,585 | +1.35(+0.72%) |
Jun 20, 2011 | 185.10 | 188.25 | 184.95 | 186.75 | 48,199 | +7.35(+4.10%) |
Jun 17, 2011 | 180.60 | 182.40 | 178.95 | 179.40 | 57,004 | +0.75(+0.42%) |
Jun 16, 2011 | 180.75 | 184.05 | 177.75 | 178.65 | 52,240 | -2.25(-1.24%) |
Jun 15, 2011 | 182.55 | 183.45 | 179.70 | 180.90 | 27,603 | -3.45(-1.87%) |
Jun 14, 2011 | 183.90 | 185.85 | 183.15 | 184.35 | 37,786 | +1.65(+0.90%) |
Jun 13, 2011 | 180.15 | 185.10 | 180.15 | 182.70 | 34,687 | +2.85(+1.58%) |
Jun 10, 2011 | 182.40 | 184.35 | 179.55 | 179.85 | 83,645 | -3.90(-2.12%) |
Jun 09, 2011 | 185.70 | 186.45 | 183.60 | 183.75 | 45,055 | -1.65(-0.89%) |
Jun 08, 2011 | 183.90 | 185.70 | 182.70 | 185.40 | 46,170 | +0.60(+0.32%) |
Jun 07, 2011 | 185.55 | 186.00 | 183.90 | 184.80 | 60,554 | +0.30(+0.16%) |
Jun 06, 2011 | 187.50 | 189.75 | 184.50 | 184.50 | 88,896 | -3.00(-1.60%) |
Jun 03, 2011 | 176.25 | 190.35 | 176.25 | 187.50 | 172,422 | +11.85(+6.75%) |
May 24, 2011 | 175.65 | 175.80 | 174.15 | 175.65 | 47,140 | +0.15(+0.09%) |
May 23, 2011 | 178.20 | 178.20 | 175.50 | 175.50 | 19,535 | -4.50(-2.50%) |
May 20, 2011 | 175.95 | 180.60 | 173.10 | 180.00 | 75,291 | +3.00(+1.69%) |
May 19, 2011 | 177.00 | 177.45 | 175.35 | 177.00 | 21,360 | +1.05(+0.60%) |
May 18, 2011 | 176.40 | 176.40 | 173.55 | 175.95 | 47,424 | +0.30(+0.17%) |
May 17, 2011 | 176.85 | 177.90 | 175.50 | 175.65 | 35,637 | -2.25(-1.26%) |
May 16, 2011 | 178.80 | 181.05 | 177.75 | 177.90 | 31,162 | -2.10(-1.17%) |
May 13, 2011 | 180.75 | 180.90 | 178.80 | 180.00 | 31,885 | -1.05(-0.58%) |
May 12, 2011 | 177.15 | 181.05 | 175.35 | 181.05 | 38,234 | +3.45(+1.94%) |
May 11, 2011 | 180.75 | 181.95 | 177.60 | 177.60 | 48,749 | -3.90(-2.15%) |
May 10, 2011 | 178.35 | 181.50 | 177.60 | 181.50 | 32,695 | +4.05(+2.28%) |
May 09, 2011 | 174.15 | 177.90 | 172.95 | 177.45 | 49,863 | +3.15(+1.81%) |
May 06, 2011 | 177.00 | 178.08 | 174.30 | 174.30 | 60,174 | -1.20(-0.68%) |
May 05, 2011 | 174.75 | 178.35 | 174.00 | 175.50 | 48,914 | +0.90(+0.52%) |
May 04, 2011 | 176.40 | 176.70 | 174.30 | 174.60 | 45,286 | -1.35(-0.77%) |
May 03, 2011 | 178.35 | 178.35 | 175.65 | 175.95 | 44,178 | -3.15(-1.76%) |