Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 116.96 | 119.59 | 116.96 | 118.59 | 769,420 | -0.38(-0.32%) |
Jul 28, 2011 | 118.91 | 122.24 | 118.16 | 118.97 | 911,823 | +0.06(+0.05%) |
Jul 27, 2011 | 119.90 | 120.38 | 116.95 | 118.91 | 1,100,521 | -0.98(-0.82%) |
Jul 26, 2011 | 123.48 | 123.48 | 119.54 | 119.89 | 784,196 | -3.88(-3.13%) |
Jul 25, 2011 | 123.21 | 124.63 | 122.61 | 123.77 | 661,524 | -0.49(-0.39%) |
Jul 22, 2011 | 124.36 | 124.54 | 124.08 | 124.25 | 424,555 | -0.58(-0.46%) |
Jul 21, 2011 | 125.15 | 126.20 | 124.16 | 124.83 | 868,294 | +0.41(+0.33%) |
Jul 20, 2011 | 125.85 | 126.01 | 123.52 | 124.42 | 581,615 | -0.46(-0.37%) |
Jul 19, 2011 | 124.28 | 125.35 | 122.13 | 124.88 | 1,266,774 | -0.06(-0.04%) |
Jul 18, 2011 | 125.84 | 125.95 | 123.69 | 124.94 | 633,761 | -1.05(-0.83%) |
Jul 15, 2011 | 125.93 | 126.58 | 125.20 | 125.99 | 568,382 | +0.82(+0.66%) |
Jul 14, 2011 | 127.52 | 128.43 | 124.79 | 125.16 | 575,806 | -1.73(-1.36%) |
Jul 13, 2011 | 126.91 | 128.70 | 126.58 | 126.89 | 378,403 | +0.36(+0.28%) |
Jul 12, 2011 | 126.59 | 127.51 | 126.09 | 126.53 | 380,114 | -0.19(-0.15%) |
Jul 11, 2011 | 127.12 | 127.98 | 126.28 | 126.72 | 453,927 | -1.77(-1.38%) |
Jul 08, 2011 | 127.29 | 128.65 | 126.88 | 128.49 | 467,537 | -0.02(-0.02%) |
Jul 07, 2011 | 128.50 | 128.86 | 128.03 | 128.51 | 368,086 | +0.92(+0.72%) |
Jul 06, 2011 | 125.98 | 127.66 | 125.79 | 127.59 | 449,325 | +1.15(+0.91%) |
Jul 05, 2011 | 126.46 | 127.09 | 125.49 | 126.44 | 719,978 | -0.02(-0.01%) |
Jul 01, 2011 | 123.11 | 126.66 | 122.40 | 126.46 | 711,912 | +3.65(+2.97%) |
Jun 30, 2011 | 121.05 | 123.64 | 121.05 | 122.81 | 744,988 | +1.65(+1.36%) |
Jun 29, 2011 | 121.50 | 121.93 | 120.58 | 121.17 | 436,284 | +0.06(+0.05%) |
Jun 28, 2011 | 119.23 | 121.13 | 119.11 | 121.10 | 597,806 | +2.71(+2.29%) |
Jun 27, 2011 | 118.10 | 119.24 | 117.14 | 118.39 | 862,105 | +0.60(+0.51%) |
Jun 24, 2011 | 119.19 | 119.47 | 117.14 | 117.79 | 719,957 | -1.43(-1.20%) |
Jun 23, 2011 | 117.77 | 119.38 | 116.95 | 119.22 | 1,179,678 | +0.05(+0.04%) |
Jun 22, 2011 | 118.41 | 119.56 | 117.97 | 119.18 | 724,646 | +0.48(+0.40%) |
Jun 21, 2011 | 117.65 | 118.91 | 116.14 | 118.70 | 522,061 | +1.97(+1.68%) |
Jun 20, 2011 | 116.25 | 116.91 | 116.21 | 116.73 | 377,059 | +1.20(+1.04%) |
Jun 17, 2011 | 116.28 | 116.53 | 115.46 | 115.53 | 614,935 | +0.22(+0.19%) |
Jun 16, 2011 | 114.50 | 115.54 | 113.51 | 115.32 | 657,176 | +0.90(+0.79%) |
Jun 15, 2011 | 115.44 | 116.30 | 114.38 | 114.41 | 693,524 | -2.04(-1.75%) |
Jun 14, 2011 | 115.00 | 117.47 | 114.90 | 116.45 | 718,658 | +2.30(+2.02%) |
Jun 13, 2011 | 114.01 | 114.70 | 113.51 | 114.15 | 631,754 | +0.73(+0.64%) |
Jun 10, 2011 | 114.31 | 114.43 | 112.85 | 113.42 | 642,245 | -1.22(-1.06%) |
Jun 09, 2011 | 114.15 | 115.05 | 113.81 | 114.64 | 259,469 | +0.62(+0.54%) |
Jun 08, 2011 | 114.59 | 114.66 | 113.49 | 114.02 | 460,957 | -0.77(-0.67%) |
Jun 07, 2011 | 115.40 | 115.89 | 114.78 | 114.79 | 303,327 | -0.33(-0.29%) |
Jun 06, 2011 | 114.48 | 115.28 | 113.58 | 115.12 | 657,579 | +0.37(+0.32%) |
Jun 03, 2011 | 114.07 | 115.63 | 113.55 | 114.76 | 491,552 | -3.01(-2.56%) |
May 24, 2011 | 119.31 | 119.73 | 117.38 | 117.77 | 776,104 | -1.24(-1.04%) |
May 23, 2011 | 119.31 | 119.82 | 118.51 | 119.01 | 579,015 | -1.55(-1.29%) |
May 20, 2011 | 121.07 | 121.07 | 119.30 | 120.56 | 546,956 | -0.50(-0.41%) |
May 19, 2011 | 121.46 | 121.86 | 120.25 | 121.06 | 442,941 | -0.23(-0.19%) |
May 18, 2011 | 119.17 | 121.33 | 118.78 | 121.29 | 344,935 | +2.12(+1.78%) |
May 17, 2011 | 119.80 | 119.98 | 118.42 | 119.17 | 617,014 | -0.97(-0.80%) |
May 16, 2011 | 120.36 | 120.90 | 119.40 | 120.14 | 465,135 | -0.56(-0.46%) |
May 13, 2011 | 121.65 | 122.77 | 120.39 | 120.70 | 706,654 | -0.62(-0.51%) |
May 12, 2011 | 119.85 | 121.53 | 119.02 | 121.32 | 671,447 | +1.38(+1.15%) |
May 11, 2011 | 120.37 | 120.60 | 118.48 | 119.94 | 579,073 | -0.67(-0.56%) |
May 10, 2011 | 118.66 | 120.72 | 118.66 | 120.61 | 510,022 | +2.09(+1.77%) |
May 09, 2011 | 117.95 | 119.14 | 117.95 | 118.51 | 340,419 | +0.29(+0.24%) |
May 06, 2011 | 118.67 | 119.59 | 117.71 | 118.23 | 397,285 | +0.90(+0.76%) |
May 05, 2011 | 117.57 | 118.80 | 116.54 | 117.33 | 506,004 | -0.69(-0.58%) |
May 04, 2011 | 118.55 | 119.06 | 117.25 | 118.02 | 574,484 | -0.85(-0.72%) |
May 03, 2011 | 118.92 | 119.96 | 118.29 | 118.87 | 507,150 | -0.33(-0.28%) |