Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 114.89 | 115.45 | 112.36 | 113.34 | 96,296 | -2.04(-1.77%) |
Jul 28, 2011 | 115.31 | 116.37 | 114.05 | 115.38 | 54,357 | -0.42(-0.36%) |
Jul 27, 2011 | 120.94 | 121.30 | 115.59 | 115.81 | 76,125 | -2.96(-2.49%) |
Jul 26, 2011 | 118.48 | 119.96 | 117.00 | 118.76 | 121,846 | +5.14(+4.52%) |
Jul 25, 2011 | 117.14 | 117.56 | 112.07 | 113.62 | 136,053 | -4.29(-3.64%) |
Jul 22, 2011 | 120.17 | 120.17 | 117.56 | 117.92 | 86,329 | -3.38(-2.79%) |
Jul 21, 2011 | 121.65 | 122.42 | 121.23 | 121.30 | 48,289 | -0.21(-0.17%) |
Jul 20, 2011 | 123.34 | 123.76 | 120.88 | 121.51 | 36,207 | -1.34(-1.09%) |
Jul 19, 2011 | 124.96 | 124.96 | 120.66 | 122.84 | 49,456 | -0.92(-0.74%) |
Jul 18, 2011 | 126.15 | 127.70 | 123.20 | 123.76 | 30,258 | -3.03(-2.39%) |
Jul 15, 2011 | 127.21 | 127.49 | 125.66 | 126.79 | 19,339 | +0.28(+0.22%) |
Jul 14, 2011 | 127.84 | 128.41 | 126.36 | 126.51 | 22,874 | -0.77(-0.61%) |
Jul 13, 2011 | 128.48 | 129.96 | 126.79 | 127.28 | 28,943 | -0.70(-0.55%) |
Jul 12, 2011 | 128.19 | 129.18 | 125.87 | 127.98 | 27,434 | -1.20(-0.93%) |
Jul 11, 2011 | 131.08 | 131.22 | 127.77 | 129.18 | 35,623 | -3.52(-2.65%) |
Jul 08, 2011 | 133.76 | 134.81 | 131.65 | 132.70 | 41,289 | -1.97(-1.46%) |
Jul 07, 2011 | 131.86 | 135.46 | 131.01 | 134.67 | 39,988 | +2.96(+2.24%) |
Jul 06, 2011 | 128.83 | 132.28 | 128.83 | 131.72 | 43,432 | +2.11(+1.63%) |
Jul 05, 2011 | 129.53 | 129.96 | 128.76 | 129.60 | 27,987 | -0.56(-0.43%) |
Jul 01, 2011 | 129.60 | 130.59 | 127.00 | 130.17 | 19,951 | +0.77(+0.60%) |
Jun 30, 2011 | 129.04 | 130.73 | 128.96 | 129.39 | 41,494 | +0.35(+0.27%) |
Jun 29, 2011 | 126.22 | 129.11 | 124.96 | 129.04 | 36,395 | +3.66(+2.92%) |
Jun 28, 2011 | 125.45 | 128.41 | 124.75 | 125.38 | 45,099 | -0.07(-0.06%) |
Jun 27, 2011 | 126.93 | 127.18 | 123.48 | 125.45 | 44,562 | -1.13(-0.89%) |
Jun 24, 2011 | 127.56 | 128.97 | 125.31 | 126.58 | 28,993 | -0.28(-0.22%) |
Jun 23, 2011 | 127.77 | 128.19 | 122.00 | 126.86 | 51,337 | -2.53(-1.96%) |
Jun 22, 2011 | 128.27 | 130.17 | 128.27 | 129.39 | 30,088 | +0.99(+0.77%) |
Jun 21, 2011 | 125.52 | 128.76 | 125.52 | 128.41 | 28,348 | +3.24(+2.59%) |
Jun 20, 2011 | 125.17 | 125.38 | 124.89 | 125.17 | 25,702 | +1.48(+1.19%) |
Jun 17, 2011 | 122.42 | 123.90 | 121.86 | 123.69 | 40,120 | +1.83(+1.50%) |
Jun 16, 2011 | 123.20 | 125.17 | 120.45 | 121.86 | 40,881 | -2.25(-1.82%) |
Jun 15, 2011 | 124.75 | 126.72 | 123.27 | 124.11 | 29,807 | -1.55(-1.23%) |
Jun 14, 2011 | 122.42 | 126.36 | 122.42 | 125.66 | 27,887 | +3.66(+3.00%) |
Jun 13, 2011 | 122.84 | 124.32 | 121.23 | 122.00 | 35,476 | -0.92(-0.74%) |
Jun 10, 2011 | 121.44 | 124.70 | 121.08 | 122.92 | 56,317 | +0.77(+0.63%) |
Jun 09, 2011 | 117.99 | 123.20 | 117.99 | 122.14 | 88,464 | +3.87(+3.27%) |
Jun 08, 2011 | 120.52 | 121.65 | 117.07 | 118.27 | 112,815 | -3.73(-3.06%) |
Jun 07, 2011 | 127.21 | 127.21 | 120.17 | 122.00 | 160,724 | -4.51(-3.56%) |
Jun 06, 2011 | 129.74 | 131.86 | 126.08 | 126.51 | 60,345 | -3.80(-2.92%) |
Jun 03, 2011 | 130.87 | 131.72 | 128.55 | 130.31 | 62,168 | -3.24(-2.42%) |
May 24, 2011 | 134.81 | 136.56 | 133.47 | 133.54 | 32,683 | -0.70(-0.52%) |
May 23, 2011 | 134.39 | 135.66 | 133.12 | 134.25 | 47,930 | -1.13(-0.83%) |
May 20, 2011 | 137.91 | 138.61 | 134.95 | 135.38 | 29,301 | -2.67(-1.94%) |
May 19, 2011 | 136.57 | 138.90 | 135.87 | 138.05 | 36,158 | +1.48(+1.08%) |
May 18, 2011 | 132.84 | 137.00 | 132.84 | 136.57 | 34,869 | +2.96(+2.21%) |
May 17, 2011 | 140.80 | 140.80 | 131.16 | 133.62 | 100,546 | -7.32(-5.19%) |
May 16, 2011 | 140.66 | 141.36 | 140.44 | 140.94 | 22,054 | +0.28(+0.20%) |
May 13, 2011 | 140.80 | 141.57 | 139.81 | 140.66 | 32,012 | +0.49(+0.35%) |
May 12, 2011 | 140.44 | 142.56 | 138.54 | 140.16 | 31,535 | -0.70(-0.50%) |
May 11, 2011 | 144.18 | 144.25 | 140.44 | 140.87 | 31,168 | -2.68(-1.86%) |
May 10, 2011 | 141.99 | 144.03 | 141.50 | 143.54 | 36,600 | +2.46(+1.75%) |
May 09, 2011 | 140.44 | 141.15 | 139.74 | 141.08 | 36,775 | +0.84(+0.60%) |
May 06, 2011 | 140.51 | 140.80 | 139.39 | 140.23 | 30,918 | +0.91(+0.66%) |
May 05, 2011 | 139.11 | 140.80 | 137.98 | 139.32 | 30,625 | -0.77(-0.55%) |
May 04, 2011 | 144.03 | 144.03 | 138.75 | 140.09 | 52,670 | -3.59(-2.50%) |
May 03, 2011 | 144.39 | 145.65 | 142.98 | 143.68 | 61,775 | -2.11(-1.45%) |