Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 116.45 | 119.36 | 115.62 | 118.23 | 941,517 | +0.58(+0.49%) |
Jul 28, 2011 | 116.55 | 119.79 | 116.00 | 117.65 | 1,054,080 | +1.05(+0.90%) |
Jul 27, 2011 | 119.68 | 119.98 | 116.34 | 116.60 | 979,324 | -3.67(-3.05%) |
Jul 26, 2011 | 121.28 | 122.29 | 119.52 | 120.27 | 940,173 | -0.33(-0.27%) |
Jul 25, 2011 | 123.47 | 124.00 | 120.58 | 120.60 | 1,276,492 | -3.52(-2.84%) |
Jul 22, 2011 | 124.97 | 126.14 | 123.87 | 124.12 | 1,067,021 | -1.07(-0.86%) |
Jul 21, 2011 | 123.46 | 125.25 | 123.01 | 125.19 | 811,457 | +1.83(+1.49%) |
Jul 20, 2011 | 123.83 | 124.54 | 122.10 | 123.36 | 864,678 | -0.58(-0.47%) |
Jul 19, 2011 | 123.13 | 125.94 | 122.57 | 123.94 | 964,456 | +2.01(+1.65%) |
Jul 18, 2011 | 123.84 | 124.38 | 121.12 | 121.93 | 782,065 | -2.71(-2.17%) |
Jul 15, 2011 | 123.06 | 125.06 | 122.35 | 124.64 | 1,330,316 | +1.45(+1.18%) |
Jul 14, 2011 | 125.28 | 125.32 | 122.62 | 123.19 | 1,183,021 | -1.99(-1.59%) |
Jul 13, 2011 | 125.43 | 127.01 | 123.55 | 125.18 | 877,021 | +1.21(+0.98%) |
Jul 12, 2011 | 126.58 | 126.84 | 123.25 | 123.97 | 1,252,842 | -2.96(-2.33%) |
Jul 11, 2011 | 130.32 | 130.98 | 126.55 | 126.93 | 1,327,623 | -5.67(-4.28%) |
Jul 08, 2011 | 130.50 | 132.78 | 130.26 | 132.60 | 1,057,005 | -0.27(-0.20%) |
Jul 07, 2011 | 132.28 | 134.21 | 130.24 | 132.87 | 3,083,341 | +1.34(+1.02%) |
Jul 06, 2011 | 132.00 | 133.20 | 130.68 | 131.53 | 1,287,080 | -0.56(-0.42%) |
Jul 05, 2011 | 132.03 | 133.21 | 131.21 | 132.09 | 968,644 | -0.97(-0.73%) |
Jul 01, 2011 | 130.66 | 133.48 | 129.11 | 133.06 | 1,744,448 | +0.79(+0.60%) |
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |
Jun 03, 2011 | 119.00 | 120.56 | 118.15 | 118.66 | 1,364,560 | -5.23(-4.22%) |
May 24, 2011 | 125.08 | 126.61 | 123.65 | 123.89 | 1,391,334 | -0.20(-0.17%) |
May 23, 2011 | 124.12 | 125.26 | 123.80 | 124.09 | 1,442,254 | -2.28(-1.81%) |
May 20, 2011 | 127.93 | 128.75 | 125.19 | 126.38 | 1,405,498 | -1.99(-1.55%) |
May 19, 2011 | 130.57 | 131.88 | 127.22 | 128.37 | 1,427,212 | -0.87(-0.67%) |
May 18, 2011 | 127.28 | 130.44 | 126.62 | 129.24 | 1,637,413 | +2.62(+2.07%) |
May 17, 2011 | 124.84 | 126.98 | 122.51 | 126.62 | 1,940,111 | +1.34(+1.07%) |
May 16, 2011 | 125.00 | 127.03 | 124.09 | 125.28 | 1,017,561 | -0.37(-0.29%) |
May 13, 2011 | 131.28 | 131.74 | 125.00 | 125.65 | 1,880,689 | -6.42(-4.86%) |
May 12, 2011 | 124.54 | 132.29 | 124.41 | 132.07 | 2,793,760 | +7.77(+6.25%) |
May 11, 2011 | 128.93 | 128.93 | 123.39 | 124.30 | 2,125,466 | -4.21(-3.28%) |
May 10, 2011 | 129.14 | 130.48 | 125.60 | 128.51 | 1,690,691 | -1.53(-1.18%) |
May 09, 2011 | 131.17 | 131.54 | 127.70 | 130.04 | 1,324,798 | +0.08(+0.06%) |
May 06, 2011 | 129.55 | 132.65 | 128.20 | 129.96 | 1,750,630 | +2.05(+1.60%) |
May 05, 2011 | 125.54 | 130.95 | 125.50 | 127.91 | 2,380,601 | +1.60(+1.27%) |
May 04, 2011 | 126.61 | 129.70 | 124.30 | 126.31 | 4,463,004 | -8.35(-6.20%) |
May 03, 2011 | 136.90 | 136.90 | 133.84 | 134.66 | 2,548,463 | -2.87(-2.09%) |