Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 298.24 | 300.72 | 297.60 | 299.36 | 1,154,584 | -3.92(-1.29%) |
Jul 28, 2011 | 304.16 | 305.92 | 302.24 | 303.28 | 637,767 | -0.48(-0.16%) |
Jul 27, 2011 | 307.60 | 307.92 | 303.44 | 303.76 | 1,304,974 | -6.72(-2.16%) |
Jul 26, 2011 | 308.32 | 314.00 | 305.12 | 310.48 | 1,130,365 | +1.04(+0.34%) |
Jul 25, 2011 | 308.00 | 311.44 | 307.66 | 309.44 | 500,624 | -2.00(-0.64%) |
Jul 22, 2011 | 311.64 | 312.72 | 310.96 | 311.44 | 623,639 | +1.68(+0.54%) |
Jul 21, 2011 | 308.72 | 312.64 | 307.68 | 309.76 | 1,131,488 | +2.56(+0.83%) |
Jul 20, 2011 | 308.16 | 308.96 | 302.56 | 307.20 | 916,026 | +1.20(+0.39%) |
Jul 19, 2011 | 305.28 | 308.96 | 304.96 | 306.00 | 985,173 | +5.28(+1.76%) |
Jul 18, 2011 | 301.60 | 301.84 | 296.80 | 300.72 | 1,072,415 | -4.32(-1.42%) |
Jul 15, 2011 | 302.56 | 306.24 | 302.41 | 305.04 | 1,214,841 | +4.64(+1.54%) |
Jul 14, 2011 | 309.44 | 310.00 | 296.48 | 300.40 | 1,365,400 | -6.40(-2.09%) |
Jul 13, 2011 | 304.16 | 310.96 | 302.64 | 306.80 | 1,326,176 | +3.36(+1.11%) |
Jul 12, 2011 | 297.20 | 305.76 | 295.84 | 303.44 | 1,397,269 | +5.12(+1.72%) |
Jul 11, 2011 | 298.24 | 301.04 | 295.45 | 298.32 | 1,062,186 | -4.08(-1.35%) |
Jul 08, 2011 | 304.08 | 304.72 | 300.00 | 302.40 | 1,151,285 | -6.48(-2.10%) |
Jul 07, 2011 | 308.96 | 311.84 | 307.36 | 308.88 | 1,710,106 | +5.76(+1.90%) |
Jul 06, 2011 | 303.84 | 305.12 | 301.44 | 303.12 | 946,827 | -0.56(-0.18%) |
Jul 05, 2011 | 301.76 | 305.84 | 301.04 | 303.68 | 1,098,356 | +6.48(+2.18%) |
Jul 01, 2011 | 295.76 | 299.36 | 293.28 | 297.20 | 1,261,271 | -0.72(-0.24%) |
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%) |