Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 297.84 | 300.72 | 294.64 | 297.92 | 1,228,706 | +0.08(+0.03%) |
Jun 29, 2011 | 291.84 | 300.80 | 291.52 | 297.84 | 1,981,762 | +6.48(+2.22%) |
Jun 28, 2011 | 287.04 | 291.68 | 285.52 | 291.36 | 1,218,989 | +6.24(+2.19%) |
Jun 27, 2011 | 282.64 | 286.32 | 281.12 | 285.12 | 907,323 | -1.36(-0.47%) |
Jun 24, 2011 | 285.52 | 287.08 | 281.92 | 286.48 | 1,497,333 | -1.60(-0.56%) |
Jun 23, 2011 | 286.00 | 288.88 | 281.68 | 288.08 | 3,157,873 | -8.72(-2.94%) |
Jun 22, 2011 | 295.76 | 300.40 | 295.28 | 296.80 | 1,117,102 | +2.48(+0.84%) |
Jun 21, 2011 | 295.52 | 297.76 | 291.60 | 294.32 | 1,221,721 | +0.56(+0.19%) |
Jun 20, 2011 | 292.64 | 294.56 | 292.64 | 293.76 | 851,421 | +0.72(+0.25%) |
Jun 17, 2011 | 294.00 | 296.24 | 289.60 | 293.04 | 1,663,231 | -6.32(-2.11%) |
Jun 16, 2011 | 299.76 | 300.96 | 297.60 | 299.36 | 1,314,536 | -1.28(-0.43%) |
Jun 15, 2011 | 311.68 | 315.12 | 296.56 | 300.64 | 2,538,397 | -12.16(-3.89%) |
Jun 14, 2011 | 307.04 | 313.60 | 307.03 | 312.80 | 1,052,946 | +6.72(+2.20%) |
Jun 13, 2011 | 309.76 | 312.40 | 303.60 | 306.08 | 1,575,616 | -6.48(-2.07%) |
Jun 10, 2011 | 316.64 | 316.88 | 311.30 | 312.56 | 1,447,810 | -8.56(-2.67%) |
Jun 09, 2011 | 320.00 | 323.20 | 318.08 | 321.12 | 1,108,740 | +2.32(+0.73%) |
Jun 08, 2011 | 314.80 | 321.60 | 314.80 | 318.80 | 2,270,459 | +6.40(+2.05%) |
Jun 07, 2011 | 311.84 | 314.72 | 308.56 | 312.40 | 1,157,373 | +0.40(+0.13%) |
Jun 06, 2011 | 315.20 | 315.60 | 311.12 | 312.00 | 1,375,567 | -5.28(-1.66%) |
Jun 03, 2011 | 311.44 | 317.74 | 310.80 | 317.28 | 1,494,388 | +3.04(+0.97%) |
May 24, 2011 | 314.08 | 316.00 | 309.20 | 314.24 | 1,678,304 | +6.48(+2.11%) |
May 23, 2011 | 306.48 | 309.84 | 304.24 | 307.76 | 2,119,751 | -8.00(-2.53%) |
May 20, 2011 | 311.52 | 317.04 | 304.24 | 315.76 | 2,695,368 | +3.20(+1.02%) |
May 19, 2011 | 316.48 | 318.40 | 311.52 | 312.56 | 1,712,018 | -3.44(-1.09%) |
May 18, 2011 | 313.36 | 320.24 | 311.76 | 316.00 | 1,951,993 | +7.60(+2.46%) |
May 17, 2011 | 306.00 | 308.88 | 301.76 | 308.40 | 2,481,144 | +0.32(+0.10%) |
May 16, 2011 | 314.08 | 316.16 | 307.60 | 308.08 | 1,908,233 | -7.44(-2.36%) |
May 13, 2011 | 314.16 | 316.88 | 308.24 | 315.52 | 2,574,459 | +1.28(+0.41%) |
May 12, 2011 | 309.68 | 318.96 | 304.96 | 314.24 | 3,774,921 | -0.56(-0.18%) |
May 11, 2011 | 325.36 | 325.52 | 309.76 | 314.80 | 3,533,547 | -13.84(-4.21%) |
May 10, 2011 | 321.76 | 330.08 | 319.84 | 328.64 | 1,932,960 | +1.68(+0.51%) |
May 09, 2011 | 315.28 | 328.32 | 314.22 | 326.96 | 2,770,986 | +16.00(+5.15%) |
May 06, 2011 | 313.92 | 325.20 | 308.00 | 310.96 | 5,272,826 | -3.60(-1.14%) |
May 05, 2011 | 335.92 | 336.40 | 312.16 | 314.56 | 7,605,417 | -31.52(-9.11%) |
May 04, 2011 | 351.36 | 352.08 | 344.67 | 346.08 | 1,799,636 | -6.56(-1.86%) |
May 03, 2011 | 358.08 | 358.64 | 350.40 | 352.64 | 2,006,297 | -6.80(-1.89%) |
May 02, 2011 | 359.84 | 359.92 | 359.36 | 359.44 | 1,527,353 | -1.76(-0.49%) |
Apr 29, 2011 | 359.20 | 362.76 | 357.68 | 361.20 | 838,873 | +2.56(+0.71%) |
Apr 28, 2011 | 358.48 | 362.08 | 354.88 | 358.64 | 1,435,843 | -1.52(-0.42%) |
Apr 27, 2011 | 356.56 | 360.32 | 351.76 | 360.16 | 1,545,666 | +4.32(+1.21%) |
Apr 26, 2011 | 355.52 | 357.60 | 354.32 | 355.84 | 728,397 | -0.40(-0.11%) |
Apr 25, 2011 | 356.56 | 357.04 | 352.96 | 356.24 | 826,436 | -0.32(-0.09%) |
Apr 21, 2011 | 353.52 | 357.12 | 352.72 | 356.56 | 822,896 | +2.80(+0.79%) |
Apr 20, 2011 | 347.68 | 354.80 | 346.88 | 353.76 | 1,560,631 | +10.16(+2.96%) |
Apr 19, 2011 | 340.96 | 346.64 | 340.00 | 343.60 | 958,635 | +0.56(+0.16%) |
Apr 18, 2011 | 345.28 | 345.52 | 340.40 | 343.04 | 1,353,403 | -6.64(-1.90%) |
Apr 15, 2011 | 344.72 | 351.68 | 343.60 | 349.68 | 1,409,041 | +3.44(+0.99%) |
Apr 14, 2011 | 341.60 | 346.80 | 340.96 | 346.24 | 1,232,067 | +4.24(+1.24%) |
Apr 13, 2011 | 341.44 | 343.60 | 336.80 | 342.00 | 1,737,845 | +3.60(+1.06%) |
Apr 12, 2011 | 345.92 | 346.00 | 337.36 | 338.40 | 2,267,466 | -10.72(-3.07%) |
Apr 11, 2011 | 358.32 | 359.04 | 348.64 | 349.12 | 1,811,473 | -12.08(-3.34%) |
Apr 08, 2011 | 355.52 | 361.60 | 354.64 | 361.20 | 1,567,394 | +9.28(+2.64%) |
Apr 07, 2011 | 347.92 | 352.88 | 346.40 | 351.92 | 1,181,758 | +4.96(+1.43%) |
Apr 06, 2011 | 346.96 | 348.72 | 344.96 | 346.96 | 1,359,399 | +2.16(+0.63%) |
Apr 05, 2011 | 344.96 | 347.12 | 344.08 | 344.80 | 1,228,743 | -1.28(-0.37%) |
Apr 04, 2011 | 344.96 | 347.12 | 344.00 | 346.08 | 1,274,042 | +0.72(+0.21%) |