Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 320.89 | 327.57 | 317.85 | 324.58 | 784,300 | +0.42(+0.13%) |
Jul 28, 2011 | 323.00 | 329.00 | 323.00 | 324.16 | 525,410 | +1.42(+0.44%) |
Jul 27, 2011 | 329.18 | 329.79 | 321.80 | 322.74 | 828,079 | -8.66(-2.61%) |
Jul 26, 2011 | 333.44 | 336.88 | 330.75 | 331.40 | 466,147 | -3.06(-0.91%) |
Jul 25, 2011 | 332.79 | 337.32 | 332.00 | 334.46 | 540,740 | -1.06(-0.32%) |
Jul 22, 2011 | 332.76 | 336.71 | 332.70 | 335.52 | 1,021,142 | +7.30(+2.22%) |
Jul 21, 2011 | 330.50 | 332.43 | 325.76 | 328.22 | 821,452 | -1.80(-0.55%) |
Jul 20, 2011 | 324.75 | 332.00 | 323.67 | 330.02 | 1,872,606 | -3.69(-1.11%) |
Jul 19, 2011 | 330.20 | 333.71 | 325.30 | 333.71 | 1,466,365 | +5.72(+1.74%) |
Jul 18, 2011 | 324.78 | 328.36 | 322.62 | 327.99 | 764,114 | +3.39(+1.04%) |
Jul 15, 2011 | 325.06 | 326.18 | 320.12 | 324.60 | 834,550 | -0.03(-0.01%) |
Jul 14, 2011 | 327.44 | 329.69 | 320.31 | 324.63 | 830,149 | -0.55(-0.17%) |
Jul 13, 2011 | 322.31 | 328.28 | 321.33 | 325.18 | 931,703 | +5.47(+1.71%) |
Jul 12, 2011 | 320.46 | 323.50 | 318.54 | 319.71 | 644,166 | -0.98(-0.31%) |
Jul 11, 2011 | 321.70 | 326.46 | 318.38 | 320.69 | 788,935 | -4.61(-1.42%) |
Jul 08, 2011 | 324.75 | 328.17 | 321.70 | 325.30 | 1,025,035 | -3.19(-0.97%) |
Jul 07, 2011 | 326.66 | 329.80 | 323.94 | 328.49 | 913,053 | +3.55(+1.09%) |
Jul 06, 2011 | 320.88 | 325.76 | 319.56 | 324.94 | 866,076 | +3.49(+1.09%) |
Jul 05, 2011 | 315.98 | 322.63 | 314.28 | 321.45 | 881,900 | +5.73(+1.81%) |
Jul 01, 2011 | 307.24 | 316.85 | 305.88 | 315.72 | 827,001 | +7.53(+2.44%) |
Jun 30, 2011 | 305.24 | 308.55 | 304.25 | 308.19 | 606,198 | +3.73(+1.23%) |
Jun 29, 2011 | 306.50 | 308.93 | 303.19 | 304.46 | 661,307 | -0.26(-0.09%) |
Jun 28, 2011 | 302.50 | 305.30 | 300.33 | 304.72 | 825,799 | +3.26(+1.08%) |
Jun 27, 2011 | 293.26 | 302.72 | 291.08 | 301.46 | 1,176,752 | +8.21(+2.80%) |
Jun 24, 2011 | 292.38 | 297.00 | 290.51 | 293.25 | 1,088,090 | +2.47(+0.85%) |
Jun 23, 2011 | 281.65 | 291.55 | 280.80 | 290.78 | 1,016,308 | +6.32(+2.22%) |
Jun 22, 2011 | 285.12 | 289.82 | 284.42 | 284.46 | 545,932 | -0.79(-0.28%) |
Jun 21, 2011 | 277.16 | 285.90 | 277.04 | 285.25 | 838,617 | +9.20(+3.33%) |
Jun 20, 2011 | 274.96 | 277.25 | 274.96 | 276.05 | 629,113 | +7.08(+2.63%) |
Jun 17, 2011 | 274.00 | 275.44 | 268.87 | 268.97 | 940,750 | -2.84(-1.04%) |
Jun 16, 2011 | 277.30 | 277.30 | 269.42 | 271.81 | 788,864 | -5.49(-1.98%) |
Jun 15, 2011 | 274.75 | 278.78 | 273.07 | 277.30 | 669,097 | +0.53(+0.19%) |
Jun 14, 2011 | 273.81 | 277.94 | 272.45 | 276.77 | 530,745 | +5.87(+2.17%) |
Jun 13, 2011 | 271.99 | 275.64 | 268.09 | 270.90 | 627,079 | -0.97(-0.36%) |
Jun 10, 2011 | 277.31 | 279.02 | 271.30 | 271.87 | 766,812 | -6.00(-2.16%) |
Jun 09, 2011 | 276.90 | 279.06 | 273.62 | 277.87 | 446,322 | +0.76(+0.27%) |
Jun 08, 2011 | 279.82 | 283.92 | 276.12 | 277.11 | 655,280 | -4.19(-1.49%) |
Jun 07, 2011 | 282.01 | 284.74 | 280.24 | 281.30 | 405,997 | +0.56(+0.20%) |
Jun 06, 2011 | 285.01 | 290.19 | 280.26 | 280.74 | 673,884 | -5.77(-2.01%) |
Jun 03, 2011 | 281.95 | 291.89 | 281.02 | 286.51 | 1,024,766 | +5.94(+2.12%) |
May 24, 2011 | 284.24 | 284.43 | 279.32 | 280.57 | 545,469 | -2.76(-0.97%) |
May 23, 2011 | 277.52 | 285.25 | 275.51 | 283.33 | 916,407 | +3.44(+1.23%) |
May 20, 2011 | 279.99 | 281.17 | 276.04 | 279.89 | 677,644 | -1.23(-0.44%) |
May 19, 2011 | 280.80 | 282.61 | 277.54 | 281.12 | 538,907 | +2.37(+0.85%) |
May 18, 2011 | 275.17 | 280.03 | 274.38 | 278.75 | 513,769 | +4.24(+1.54%) |
May 17, 2011 | 271.00 | 275.11 | 268.25 | 274.51 | 790,964 | +1.82(+0.67%) |
May 16, 2011 | 278.70 | 279.88 | 272.12 | 272.69 | 806,858 | -7.71(-2.75%) |
May 13, 2011 | 276.16 | 281.98 | 275.90 | 280.40 | 1,024,883 | +4.52(+1.64%) |
May 12, 2011 | 272.07 | 278.91 | 271.33 | 275.88 | 922,617 | +1.58(+0.58%) |
May 11, 2011 | 270.00 | 275.90 | 269.00 | 274.30 | 1,163,524 | +4.45(+1.65%) |
May 10, 2011 | 266.35 | 269.98 | 266.28 | 269.85 | 504,556 | +3.44(+1.29%) |
May 09, 2011 | 268.10 | 268.82 | 264.04 | 266.41 | 651,080 | -1.69(-0.63%) |
May 06, 2011 | 270.11 | 272.46 | 266.51 | 268.10 | 851,353 | +2.33(+0.88%) |
May 05, 2011 | 258.40 | 269.08 | 257.39 | 265.77 | 1,076,385 | +5.24(+2.01%) |
May 04, 2011 | 257.10 | 261.40 | 249.58 | 260.53 | 1,392,664 | +0.12(+0.05%) |
May 03, 2011 | 266.14 | 267.76 | 257.79 | 260.41 | 914,119 | -6.67(-2.50%) |