Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 162.69 | 165.12 | 162.25 | 164.65 | 708,312 | +2.72(+1.68%) |
Jun 29, 2011 | 160.10 | 163.02 | 158.22 | 161.93 | 1,208,569 | +2.25(+1.41%) |
Jun 28, 2011 | 155.39 | 159.87 | 154.77 | 159.68 | 1,317,376 | +4.62(+2.98%) |
Jun 27, 2011 | 154.10 | 155.47 | 153.20 | 155.06 | 503,007 | +1.28(+0.83%) |
Jun 24, 2011 | 154.96 | 155.50 | 152.98 | 153.78 | 440,724 | -1.01(-0.65%) |
Jun 23, 2011 | 155.13 | 155.97 | 153.17 | 154.79 | 1,009,480 | -2.76(-1.75%) |
Jun 22, 2011 | 156.47 | 159.35 | 156.14 | 157.55 | 1,017,246 | +0.71(+0.45%) |
Jun 21, 2011 | 155.83 | 157.30 | 155.11 | 156.84 | 615,394 | +1.81(+1.17%) |
Jun 20, 2011 | 154.64 | 155.32 | 154.42 | 155.03 | 655,007 | +2.08(+1.36%) |
Jun 17, 2011 | 153.00 | 154.57 | 152.53 | 152.95 | 741,930 | +1.17(+0.77%) |
Jun 16, 2011 | 151.44 | 152.73 | 150.09 | 151.78 | 907,084 | +0.66(+0.44%) |
Jun 15, 2011 | 151.87 | 153.73 | 150.39 | 151.12 | 762,711 | -2.15(-1.40%) |
Jun 14, 2011 | 150.21 | 153.71 | 150.02 | 153.27 | 1,495,715 | +4.93(+3.32%) |
Jun 13, 2011 | 148.70 | 149.59 | 147.63 | 148.34 | 870,343 | -0.09(-0.06%) |
Jun 10, 2011 | 150.65 | 150.65 | 148.35 | 148.43 | 714,128 | -2.71(-1.79%) |
Jun 09, 2011 | 151.40 | 151.84 | 150.31 | 151.14 | 833,422 | -0.15(-0.10%) |
Jun 08, 2011 | 152.46 | 152.99 | 150.94 | 151.29 | 532,717 | -1.53(-1.00%) |
Jun 07, 2011 | 153.93 | 154.75 | 152.82 | 152.82 | 556,295 | -0.44(-0.29%) |
Jun 06, 2011 | 153.07 | 155.09 | 152.71 | 153.26 | 586,894 | +0.12(+0.08%) |
Jun 03, 2011 | 153.73 | 154.03 | 151.00 | 153.14 | 669,771 | +2.58(+1.71%) |
May 24, 2011 | 152.19 | 152.81 | 150.05 | 150.56 | 654,113 | -1.13(-0.74%) |
May 23, 2011 | 151.69 | 152.86 | 150.30 | 151.69 | 845,495 | -1.63(-1.06%) |
May 20, 2011 | 154.81 | 154.81 | 153.12 | 153.32 | 537,884 | -1.53(-0.99%) |
May 19, 2011 | 155.66 | 156.28 | 154.11 | 154.85 | 329,174 | +0.13(+0.08%) |
May 18, 2011 | 152.91 | 154.93 | 152.00 | 154.72 | 380,665 | +2.28(+1.50%) |
May 17, 2011 | 155.09 | 155.28 | 151.68 | 152.44 | 798,073 | -3.52(-2.26%) |
May 16, 2011 | 154.99 | 156.66 | 154.02 | 155.96 | 676,094 | +0.81(+0.52%) |
May 13, 2011 | 158.22 | 159.28 | 153.83 | 155.15 | 771,967 | -2.28(-1.45%) |
May 12, 2011 | 152.04 | 158.00 | 151.46 | 157.43 | 1,022,623 | +1.23(+0.79%) |
May 11, 2011 | 157.81 | 158.27 | 155.12 | 156.20 | 771,048 | -1.78(-1.13%) |
May 10, 2011 | 157.81 | 158.95 | 157.29 | 157.98 | 782,704 | +0.43(+0.27%) |
May 09, 2011 | 157.75 | 159.36 | 156.87 | 157.55 | 838,422 | -0.23(-0.15%) |
May 06, 2011 | 156.27 | 158.13 | 155.36 | 157.78 | 1,250,843 | +3.81(+2.47%) |
May 05, 2011 | 152.63 | 156.15 | 151.93 | 153.97 | 1,183,692 | +0.54(+0.35%) |
May 04, 2011 | 154.64 | 155.66 | 152.09 | 153.43 | 835,577 | -1.54(-0.99%) |
May 03, 2011 | 154.68 | 155.75 | 153.40 | 154.97 | 721,183 | +1.06(+0.69%) |
May 02, 2011 | 153.81 | 154.04 | 153.62 | 153.91 | 603,245 | -0.61(-0.39%) |
Apr 29, 2011 | 153.63 | 155.74 | 153.46 | 154.52 | 899,197 | +1.02(+0.66%) |
Apr 28, 2011 | 151.38 | 153.83 | 150.72 | 153.50 | 569,632 | +1.73(+1.14%) |
Apr 27, 2011 | 150.83 | 152.04 | 150.10 | 151.77 | 495,660 | +0.97(+0.64%) |
Apr 26, 2011 | 149.45 | 151.61 | 149.23 | 150.80 | 674,879 | +2.41(+1.62%) |
Apr 25, 2011 | 149.44 | 149.73 | 147.77 | 148.39 | 416,105 | -1.70(-1.13%) |
Apr 21, 2011 | 149.09 | 150.42 | 148.62 | 150.09 | 749,846 | +1.94(+1.31%) |
Apr 20, 2011 | 144.60 | 148.51 | 144.19 | 148.15 | 774,280 | +5.04(+3.52%) |
Apr 19, 2011 | 143.03 | 143.85 | 141.98 | 143.11 | 371,231 | +0.74(+0.52%) |
Apr 18, 2011 | 141.99 | 142.60 | 140.42 | 142.37 | 586,795 | -1.72(-1.19%) |
Apr 15, 2011 | 142.87 | 144.46 | 141.74 | 144.09 | 650,819 | +1.85(+1.30%) |
Apr 14, 2011 | 142.38 | 143.00 | 141.05 | 142.24 | 540,216 | -1.44(-1.00%) |
Apr 13, 2011 | 144.75 | 145.75 | 142.32 | 143.68 | 466,584 | -0.33(-0.23%) |
Apr 12, 2011 | 144.88 | 145.00 | 143.30 | 144.01 | 704,659 | -1.86(-1.28%) |
Apr 11, 2011 | 146.32 | 147.15 | 145.04 | 145.87 | 396,850 | -0.38(-0.26%) |
Apr 08, 2011 | 148.52 | 149.08 | 145.02 | 146.25 | 383,431 | -0.94(-0.64%) |
Apr 07, 2011 | 147.06 | 148.55 | 146.29 | 147.19 | 387,974 | -0.52(-0.35%) |
Apr 06, 2011 | 148.49 | 148.75 | 146.98 | 147.71 | 374,024 | +0.23(+0.16%) |
Apr 05, 2011 | 148.09 | 148.90 | 146.79 | 147.48 | 609,889 | -1.29(-0.87%) |
Apr 04, 2011 | 149.32 | 149.32 | 147.85 | 148.77 | 368,286 | -0.84(-0.56%) |