Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 157.53 | 160.75 | 157.00 | 159.37 | 122,288 | -0.12(-0.08%) |
Jul 28, 2011 | 163.03 | 164.78 | 159.16 | 159.49 | 138,230 | -3.64(-2.23%) |
Jul 27, 2011 | 166.37 | 168.01 | 161.38 | 163.13 | 122,239 | -3.99(-2.39%) |
Jul 26, 2011 | 169.50 | 172.45 | 166.13 | 167.12 | 166,823 | -2.30(-1.36%) |
Jul 25, 2011 | 169.68 | 173.49 | 168.98 | 169.42 | 196,233 | -2.26(-1.32%) |
Jul 22, 2011 | 171.47 | 173.89 | 170.34 | 171.68 | 104,716 | +1.10(+0.64%) |
Jul 21, 2011 | 174.25 | 175.80 | 170.12 | 170.58 | 152,858 | -3.52(-2.02%) |
Jul 20, 2011 | 176.62 | 177.40 | 172.52 | 174.10 | 59,136 | -1.88(-1.07%) |
Jul 19, 2011 | 170.56 | 178.58 | 170.01 | 175.98 | 236,010 | +7.17(+4.25%) |
Jul 18, 2011 | 169.43 | 169.98 | 164.32 | 168.81 | 242,195 | -0.88(-0.52%) |
Jul 15, 2011 | 170.10 | 176.45 | 168.26 | 169.69 | 316,990 | -1.62(-0.95%) |
Jul 14, 2011 | 166.07 | 172.00 | 165.00 | 171.31 | 340,387 | +8.09(+4.96%) |
Jul 13, 2011 | 157.75 | 165.22 | 157.68 | 163.22 | 169,082 | +6.59(+4.21%) |
Jul 12, 2011 | 159.78 | 161.93 | 156.06 | 156.63 | 214,106 | -3.29(-2.06%) |
Jul 11, 2011 | 163.02 | 165.53 | 159.60 | 159.92 | 197,190 | -4.80(-2.91%) |
Jul 08, 2011 | 164.20 | 165.71 | 163.66 | 164.72 | 135,940 | -1.69(-1.02%) |
Jul 07, 2011 | 167.45 | 167.50 | 161.29 | 166.41 | 76,475 | +0.66(+0.40%) |
Jul 06, 2011 | 167.34 | 167.44 | 164.61 | 165.75 | 91,008 | -1.98(-1.18%) |
Jul 05, 2011 | 166.44 | 168.55 | 164.62 | 167.73 | 121,329 | +1.32(+0.79%) |
Jul 01, 2011 | 162.83 | 167.00 | 161.25 | 166.41 | 85,733 | +3.73(+2.29%) |
Jun 30, 2011 | 162.94 | 164.82 | 162.37 | 162.68 | 115,329 | -0.75(-0.46%) |
Jun 29, 2011 | 162.78 | 164.06 | 160.66 | 163.43 | 142,373 | +0.65(+0.40%) |
Jun 28, 2011 | 162.97 | 162.98 | 160.92 | 162.78 | 83,500 | +2.55(+1.59%) |
Jun 27, 2011 | 158.11 | 161.21 | 157.74 | 160.23 | 103,110 | +2.49(+1.58%) |
Jun 24, 2011 | 155.92 | 162.63 | 155.92 | 157.74 | 231,757 | -1.05(-0.66%) |
Jun 23, 2011 | 150.74 | 159.29 | 149.88 | 158.79 | 508,830 | +9.11(+6.09%) |
Jun 22, 2011 | 147.45 | 151.45 | 145.58 | 149.68 | 240,502 | +4.38(+3.01%) |
Jun 21, 2011 | 140.61 | 145.43 | 138.23 | 145.30 | 126,959 | +5.64(+4.04%) |
Jun 20, 2011 | 139.06 | 142.30 | 138.09 | 139.66 | 97,566 | -0.84(-0.60%) |
Jun 17, 2011 | 143.84 | 144.90 | 140.48 | 140.50 | 163,514 | -2.27(-1.59%) |
Jun 16, 2011 | 141.44 | 144.71 | 141.16 | 142.77 | 89,962 | +1.37(+0.97%) |
Jun 15, 2011 | 141.62 | 144.51 | 140.66 | 141.40 | 83,519 | -1.33(-0.93%) |
Jun 14, 2011 | 140.83 | 144.56 | 140.83 | 142.73 | 61,113 | +2.92(+2.09%) |
Jun 13, 2011 | 140.27 | 144.93 | 139.63 | 139.81 | 81,100 | -0.02(-0.01%) |
Jun 10, 2011 | 141.53 | 142.58 | 138.69 | 139.83 | 122,077 | -2.62(-1.84%) |
Jun 09, 2011 | 142.05 | 143.63 | 140.16 | 142.45 | 127,091 | +1.06(+0.75%) |
Jun 08, 2011 | 140.04 | 142.25 | 139.05 | 141.39 | 136,236 | +0.66(+0.47%) |
Jun 07, 2011 | 142.94 | 143.79 | 139.57 | 140.73 | 94,224 | -1.27(-0.89%) |
Jun 06, 2011 | 145.20 | 145.20 | 140.49 | 142.00 | 173,997 | -1.37(-0.96%) |
Jun 03, 2011 | 140.49 | 144.24 | 140.15 | 143.37 | 142,478 | +9.27(+6.91%) |
May 24, 2011 | 135.97 | 137.22 | 133.57 | 134.10 | 50,523 | -1.32(-0.97%) |
May 23, 2011 | 136.09 | 137.16 | 135.14 | 135.42 | 107,878 | -3.41(-2.46%) |
May 20, 2011 | 137.50 | 140.91 | 136.78 | 138.83 | 155,119 | +0.56(+0.41%) |
May 19, 2011 | 132.29 | 141.26 | 132.29 | 138.27 | 166,192 | +6.77(+5.15%) |
May 18, 2011 | 131.58 | 134.18 | 131.05 | 131.50 | 49,958 | +0.50(+0.38%) |
May 17, 2011 | 131.28 | 132.71 | 130.00 | 131.00 | 68,763 | -0.78(-0.59%) |
May 16, 2011 | 134.70 | 136.19 | 131.26 | 131.78 | 105,758 | -3.52(-2.60%) |
May 13, 2011 | 138.16 | 138.63 | 135.22 | 135.30 | 56,076 | -2.66(-1.93%) |
May 12, 2011 | 135.27 | 139.66 | 134.12 | 137.96 | 85,145 | +1.59(+1.17%) |
May 11, 2011 | 136.49 | 137.96 | 135.49 | 136.37 | 65,397 | -0.28(-0.20%) |
May 10, 2011 | 135.19 | 137.10 | 135.15 | 136.65 | 78,146 | +1.72(+1.27%) |
May 09, 2011 | 135.96 | 136.40 | 133.69 | 134.93 | 101,111 | -0.36(-0.27%) |
May 06, 2011 | 136.19 | 138.36 | 134.52 | 135.29 | 156,426 | +0.52(+0.39%) |
May 05, 2011 | 130.00 | 139.97 | 128.22 | 134.77 | 444,817 | -5.50(-3.92%) |
May 04, 2011 | 137.46 | 140.71 | 133.64 | 140.27 | 165,445 | +3.57(+2.61%) |
May 03, 2011 | 140.53 | 140.78 | 135.87 | 136.70 | 53,124 | -3.99(-2.84%) |