Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 179.11 | 179.25 | 178.80 | 179.10 | 28,844 | -0.45(-0.25%) |
Apr 29, 2011 | 176.40 | 180.00 | 173.70 | 179.55 | 49,850 | +3.45(+1.96%) |
Apr 28, 2011 | 174.60 | 176.25 | 173.55 | 176.10 | 23,177 | +1.50(+0.86%) |
Apr 27, 2011 | 170.85 | 174.60 | 170.40 | 174.60 | 42,906 | +3.60(+2.11%) |
Apr 26, 2011 | 170.55 | 171.15 | 169.80 | 171.00 | 20,177 | +1.05(+0.62%) |
Apr 25, 2011 | 169.95 | 170.25 | 168.75 | 169.95 | 18,063 | +0.00(+0.00%) |
Apr 21, 2011 | 169.95 | 170.10 | 168.00 | 169.95 | 38,735 | +1.20(+0.71%) |
Apr 20, 2011 | 162.75 | 168.90 | 162.60 | 168.75 | 84,374 | +7.50(+4.65%) |
Apr 19, 2011 | 160.35 | 165.60 | 159.75 | 161.25 | 31,183 | +1.95(+1.22%) |
Apr 18, 2011 | 159.00 | 160.50 | 157.50 | 159.30 | 29,155 | -1.95(-1.21%) |
Apr 15, 2011 | 159.45 | 161.55 | 158.40 | 161.25 | 18,473 | +1.80(+1.13%) |
Apr 14, 2011 | 158.85 | 160.05 | 158.70 | 159.45 | 13,178 | -0.75(-0.47%) |
Apr 13, 2011 | 160.95 | 160.95 | 159.45 | 160.20 | 30,046 | -0.45(-0.28%) |
Apr 12, 2011 | 161.10 | 162.90 | 159.75 | 160.65 | 24,117 | -1.65(-1.02%) |
Apr 11, 2011 | 164.85 | 165.30 | 160.80 | 162.30 | 36,379 | -3.15(-1.90%) |
Apr 08, 2011 | 169.50 | 169.95 | 165.15 | 165.45 | 94,509 | -3.60(-2.13%) |
Apr 07, 2011 | 167.85 | 169.50 | 166.35 | 169.05 | 61,811 | +1.50(+0.90%) |
Apr 06, 2011 | 166.65 | 167.85 | 165.90 | 167.55 | 34,292 | +1.80(+1.09%) |
Apr 05, 2011 | 165.15 | 166.95 | 164.70 | 165.75 | 36,880 | +0.75(+0.45%) |
Apr 04, 2011 | 165.75 | 165.75 | 164.40 | 165.00 | 33,672 | -0.15(-0.09%) |