Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 158.08 | 160.71 | 154.69 | 156.07 | 761,281 | -5.15(-3.19%) |
Jul 28, 2011 | 166.47 | 167.17 | 159.12 | 161.22 | 1,112,683 | -11.64(-6.73%) |
Jul 27, 2011 | 179.38 | 180.56 | 172.17 | 172.86 | 485,341 | -6.77(-3.77%) |
Jul 26, 2011 | 180.49 | 181.91 | 178.34 | 179.63 | 287,451 | -0.62(-0.34%) |
Jul 25, 2011 | 178.52 | 183.34 | 177.27 | 180.25 | 341,167 | +0.25(+0.14%) |
Jul 22, 2011 | 179.50 | 180.17 | 179.45 | 180.00 | 323,246 | +2.81(+1.59%) |
Jul 21, 2011 | 176.04 | 179.81 | 174.75 | 177.19 | 365,553 | +2.54(+1.45%) |
Jul 20, 2011 | 176.65 | 176.65 | 171.76 | 174.65 | 439,097 | -0.42(-0.24%) |
Jul 19, 2011 | 171.74 | 175.90 | 171.40 | 175.07 | 395,881 | +4.64(+2.72%) |
Jul 18, 2011 | 172.72 | 174.13 | 168.86 | 170.43 | 239,119 | -2.16(-1.25%) |
Jul 15, 2011 | 166.59 | 172.74 | 166.09 | 172.59 | 328,052 | +8.10(+4.92%) |
Jul 14, 2011 | 167.42 | 168.95 | 163.91 | 164.49 | 255,836 | -1.42(-0.86%) |
Jul 13, 2011 | 165.00 | 172.20 | 165.00 | 165.91 | 321,587 | +1.80(+1.10%) |
Jul 12, 2011 | 163.39 | 167.32 | 163.08 | 164.11 | 306,673 | -0.07(-0.04%) |
Jul 11, 2011 | 166.80 | 168.49 | 163.78 | 164.18 | 259,214 | -4.34(-2.58%) |
Jul 08, 2011 | 165.10 | 168.87 | 164.00 | 168.52 | 250,393 | +1.20(+0.72%) |
Jul 07, 2011 | 173.65 | 176.57 | 165.72 | 167.32 | 620,620 | -4.15(-2.42%) |
Jul 06, 2011 | 167.87 | 171.74 | 165.29 | 171.47 | 485,812 | +3.43(+2.04%) |
Jul 05, 2011 | 164.99 | 169.92 | 164.06 | 168.04 | 401,798 | +4.48(+2.74%) |
Jul 01, 2011 | 163.70 | 164.33 | 161.03 | 163.56 | 262,419 | +0.61(+0.37%) |
Jun 30, 2011 | 162.12 | 164.98 | 161.53 | 162.95 | 306,427 | +2.25(+1.40%) |
Jun 29, 2011 | 160.63 | 163.75 | 159.48 | 160.70 | 330,870 | +1.19(+0.75%) |
Jun 28, 2011 | 153.25 | 160.02 | 152.58 | 159.51 | 399,628 | +7.33(+4.82%) |
Jun 27, 2011 | 149.40 | 153.85 | 148.00 | 152.18 | 540,864 | +2.34(+1.56%) |
Jun 24, 2011 | 148.40 | 152.49 | 146.85 | 149.84 | 1,813,486 | +1.40(+0.94%) |
Jun 23, 2011 | 146.42 | 148.89 | 142.17 | 148.44 | 360,657 | -0.48(-0.32%) |
Jun 22, 2011 | 147.47 | 155.47 | 147.42 | 148.92 | 427,754 | +0.82(+0.55%) |
Jun 21, 2011 | 145.00 | 150.27 | 144.41 | 148.10 | 376,334 | +4.18(+2.90%) |
Jun 20, 2011 | 144.30 | 145.15 | 143.58 | 143.92 | 170,725 | +1.81(+1.27%) |
Jun 17, 2011 | 144.52 | 144.70 | 141.69 | 142.11 | 359,445 | -1.70(-1.18%) |
Jun 16, 2011 | 144.65 | 146.85 | 142.07 | 143.81 | 324,843 | -0.84(-0.58%) |
Jun 15, 2011 | 143.36 | 147.33 | 142.73 | 144.65 | 391,579 | -0.63(-0.43%) |
Jun 14, 2011 | 142.07 | 145.89 | 140.57 | 145.28 | 318,764 | +5.52(+3.95%) |
Jun 13, 2011 | 145.12 | 145.29 | 137.15 | 139.76 | 565,482 | -5.33(-3.67%) |
Jun 10, 2011 | 145.41 | 147.36 | 144.92 | 145.09 | 319,379 | -1.39(-0.95%) |
Jun 09, 2011 | 147.75 | 148.15 | 145.49 | 146.48 | 382,338 | -0.74(-0.50%) |
Jun 08, 2011 | 144.92 | 149.57 | 143.91 | 147.22 | 409,745 | +2.08(+1.43%) |
Jun 07, 2011 | 146.76 | 148.05 | 143.29 | 145.14 | 362,467 | -0.32(-0.22%) |
Jun 06, 2011 | 149.98 | 151.42 | 145.07 | 145.46 | 380,744 | -3.49(-2.34%) |
Jun 03, 2011 | 148.60 | 150.57 | 146.09 | 148.95 | 422,132 | +2.20(+1.50%) |
May 24, 2011 | 149.37 | 151.95 | 146.20 | 146.75 | 316,193 | +0.20(+0.14%) |
May 23, 2011 | 149.19 | 149.19 | 144.08 | 146.55 | 494,715 | -4.39(-2.91%) |
May 20, 2011 | 151.43 | 153.00 | 148.58 | 150.94 | 349,559 | -1.18(-0.78%) |
May 19, 2011 | 149.99 | 152.50 | 148.13 | 152.12 | 458,291 | +2.89(+1.94%) |
May 18, 2011 | 152.53 | 154.84 | 148.36 | 149.23 | 693,013 | -3.00(-1.97%) |
May 17, 2011 | 151.41 | 156.91 | 149.64 | 152.23 | 496,043 | +0.03(+0.02%) |
May 16, 2011 | 152.73 | 157.49 | 151.01 | 152.20 | 356,278 | -1.33(-0.87%) |
May 13, 2011 | 153.42 | 155.81 | 151.22 | 153.53 | 309,634 | +0.59(+0.39%) |
May 12, 2011 | 154.25 | 155.32 | 150.64 | 152.94 | 384,281 | -1.30(-0.84%) |
May 11, 2011 | 158.96 | 158.96 | 152.26 | 154.24 | 416,114 | -4.88(-3.07%) |
May 10, 2011 | 161.57 | 162.44 | 155.49 | 159.12 | 521,879 | -1.99(-1.24%) |
May 09, 2011 | 149.92 | 162.38 | 149.00 | 161.11 | 651,132 | +12.33(+8.29%) |
May 06, 2011 | 148.81 | 152.44 | 146.37 | 148.78 | 624,456 | +1.02(+0.69%) |
May 05, 2011 | 148.61 | 152.13 | 146.01 | 147.76 | 529,915 | -3.17(-2.10%) |
May 04, 2011 | 153.52 | 153.58 | 149.50 | 150.93 | 366,250 | -2.74(-1.78%) |
May 03, 2011 | 153.94 | 155.29 | 151.70 | 153.67 | 450,627 | -0.89(-0.58%) |