Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 176.50 | 177.05 | 176.02 | 176.02 | 42,723 | -1.21(-0.68%) |
Jul 28, 2011 | 177.74 | 177.84 | 176.98 | 177.23 | 93,261 | -1.32(-0.74%) |
Jul 27, 2011 | 179.96 | 180.24 | 178.16 | 178.55 | 79,065 | -0.42(-0.24%) |
Jul 26, 2011 | 177.26 | 179.31 | 177.00 | 178.97 | 39,676 | +1.47(+0.83%) |
Jul 25, 2011 | 177.86 | 178.07 | 177.41 | 177.50 | 23,931 | -0.21(-0.12%) |
Jul 22, 2011 | 178.06 | 178.06 | 177.71 | 177.71 | 34,678 | +0.61(+0.34%) |
Jul 21, 2011 | 176.92 | 177.31 | 176.68 | 177.10 | 39,286 | +1.20(+0.68%) |
Jul 20, 2011 | 174.80 | 176.11 | 174.60 | 175.90 | 43,000 | +0.36(+0.21%) |
Jul 19, 2011 | 175.94 | 176.42 | 174.97 | 175.54 | 49,819 | -0.40(-0.23%) |
Jul 18, 2011 | 175.74 | 176.20 | 175.43 | 175.94 | 89,236 | +1.45(+0.83%) |
Jul 15, 2011 | 174.30 | 174.67 | 173.31 | 174.49 | 32,504 | -0.95(-0.54%) |
Jul 14, 2011 | 176.19 | 176.32 | 174.84 | 175.44 | 95,336 | +1.32(+0.76%) |
Jul 13, 2011 | 174.00 | 175.66 | 173.76 | 174.12 | 45,679 | +2.09(+1.21%) |
Jul 12, 2011 | 171.04 | 172.62 | 170.90 | 172.03 | 22,836 | +0.86(+0.50%) |
Jul 11, 2011 | 171.65 | 171.94 | 170.83 | 171.17 | 35,681 | -0.91(-0.53%) |
Jul 08, 2011 | 172.90 | 172.94 | 171.40 | 172.08 | 14,690 | -0.99(-0.57%) |
Jul 07, 2011 | 172.16 | 173.11 | 171.47 | 173.07 | 97,748 | +2.21(+1.29%) |
Jul 06, 2011 | 172.23 | 172.54 | 170.66 | 170.86 | 12,641 | -1.54(-0.89%) |
Jul 05, 2011 | 171.40 | 172.52 | 171.40 | 172.40 | 22,587 | +1.97(+1.16%) |
Jul 01, 2011 | 169.80 | 170.58 | 169.46 | 170.43 | 30,721 | -0.70(-0.41%) |
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%) |