Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 194.34 | 201.38 | 190.54 | 199.84 | 98,920 | +0.99(+0.50%) |
Jul 28, 2011 | 203.81 | 207.69 | 197.68 | 198.85 | 88,943 | -5.69(-2.78%) |
Jul 27, 2011 | 206.88 | 208.24 | 198.04 | 204.54 | 114,929 | -5.60(-2.66%) |
Jul 26, 2011 | 212.48 | 214.82 | 206.70 | 210.13 | 94,033 | -1.53(-0.72%) |
Jul 25, 2011 | 214.56 | 219.43 | 211.22 | 211.67 | 110,062 | -8.76(-3.97%) |
Jul 22, 2011 | 219.88 | 222.41 | 219.79 | 220.42 | 76,497 | -0.72(-0.33%) |
Jul 21, 2011 | 225.75 | 225.75 | 220.15 | 221.14 | 91,896 | -0.18(-0.08%) |
Jul 20, 2011 | 222.32 | 222.41 | 214.74 | 221.32 | 147,144 | +1.26(+0.57%) |
Jul 19, 2011 | 208.60 | 224.30 | 208.60 | 220.06 | 298,337 | +14.98(+7.31%) |
Jul 18, 2011 | 206.61 | 216.72 | 200.65 | 205.08 | 165,794 | -0.72(-0.35%) |
Jul 15, 2011 | 205.53 | 212.57 | 203.09 | 205.80 | 162,406 | +6.86(+3.45%) |
Jul 14, 2011 | 209.23 | 214.65 | 198.17 | 198.94 | 126,778 | -7.13(-3.46%) |
Jul 13, 2011 | 202.19 | 217.35 | 201.29 | 206.07 | 284,585 | +6.68(+3.35%) |
Jul 12, 2011 | 192.08 | 207.60 | 192.08 | 199.39 | 149,120 | +5.60(+2.89%) |
Jul 11, 2011 | 207.88 | 208.06 | 191.45 | 193.79 | 197,016 | -17.51(-8.29%) |
Jul 08, 2011 | 210.22 | 216.54 | 208.78 | 211.31 | 106,158 | -3.52(-1.64%) |
Jul 07, 2011 | 209.86 | 219.47 | 209.41 | 214.82 | 179,402 | +7.58(+3.66%) |
Jul 06, 2011 | 201.11 | 210.22 | 199.30 | 207.24 | 157,433 | +5.51(+2.73%) |
Jul 05, 2011 | 197.68 | 202.73 | 196.95 | 201.74 | 143,738 | +3.34(+1.68%) |
Jul 01, 2011 | 198.40 | 204.72 | 195.15 | 198.40 | 229,414 | -1.53(-0.77%) |
Jun 30, 2011 | 204.58 | 210.67 | 196.32 | 199.93 | 205,754 | -1.35(-0.67%) |
Jun 29, 2011 | 196.14 | 205.17 | 192.89 | 201.29 | 219,811 | +6.95(+3.58%) |
Jun 28, 2011 | 180.80 | 198.58 | 180.80 | 194.34 | 246,232 | +13.36(+7.38%) |
Jun 27, 2011 | 173.03 | 182.15 | 168.34 | 180.98 | 138,978 | +6.77(+3.89%) |
Jun 24, 2011 | 171.68 | 175.47 | 169.97 | 174.21 | 269,884 | +2.71(+1.58%) |
Jun 23, 2011 | 161.48 | 172.40 | 152.91 | 171.50 | 379,667 | +7.04(+4.28%) |
Jun 22, 2011 | 163.28 | 167.17 | 162.56 | 164.46 | 166,747 | +0.27(+0.17%) |
Jun 21, 2011 | 160.58 | 165.00 | 159.85 | 164.19 | 163,025 | +5.14(+3.23%) |
Jun 20, 2011 | 158.77 | 159.13 | 157.69 | 159.04 | 209,648 | -4.06(-2.49%) |
Jun 17, 2011 | 165.27 | 168.34 | 160.76 | 163.10 | 235,560 | -1.99(-1.20%) |
Jun 16, 2011 | 174.93 | 175.20 | 161.30 | 165.09 | 280,770 | -8.30(-4.79%) |
Jun 15, 2011 | 169.97 | 183.77 | 168.07 | 173.40 | 482,382 | +2.62(+1.53%) |
Jun 14, 2011 | 168.61 | 171.86 | 166.53 | 170.78 | 129,110 | +3.88(+2.33%) |
Jun 13, 2011 | 170.06 | 172.04 | 160.31 | 166.90 | 199,914 | -2.98(-1.75%) |
Jun 10, 2011 | 168.43 | 174.12 | 164.01 | 169.88 | 269,097 | +0.63(+0.37%) |
Jun 09, 2011 | 164.46 | 169.24 | 161.93 | 169.24 | 200,836 | +8.21(+5.10%) |
Jun 08, 2011 | 162.65 | 173.40 | 160.22 | 161.03 | 381,029 | +3.43(+2.18%) |
Jun 07, 2011 | 155.16 | 160.67 | 150.11 | 157.60 | 237,862 | +3.88(+2.52%) |
Jun 06, 2011 | 160.67 | 161.21 | 151.82 | 153.72 | 213,908 | -4.69(-2.96%) |
Jun 03, 2011 | 162.92 | 168.07 | 157.24 | 158.41 | 304,955 | -21.66(-12.03%) |
May 24, 2011 | 179.80 | 183.32 | 176.28 | 180.07 | 228,028 | +3.52(+1.99%) |
May 23, 2011 | 181.43 | 181.43 | 174.66 | 176.55 | 215,005 | -10.56(-5.64%) |
May 20, 2011 | 181.88 | 189.78 | 177.37 | 187.12 | 182,713 | +3.97(+2.17%) |
May 19, 2011 | 189.10 | 190.09 | 181.88 | 183.14 | 179,992 | -3.88(-2.08%) |
May 18, 2011 | 168.43 | 187.03 | 166.99 | 187.03 | 346,426 | +19.59(+11.70%) |
May 17, 2011 | 174.84 | 175.29 | 167.08 | 167.44 | 335,040 | -8.48(-4.82%) |
May 16, 2011 | 178.99 | 185.22 | 175.47 | 175.92 | 230,697 | -5.15(-2.84%) |
May 13, 2011 | 182.60 | 187.12 | 180.16 | 181.07 | 288,960 | -1.17(-0.64%) |
May 12, 2011 | 183.96 | 189.64 | 180.53 | 182.24 | 412,322 | -4.78(-2.56%) |
May 11, 2011 | 192.17 | 192.89 | 179.53 | 187.03 | 511,925 | -5.96(-3.09%) |
May 10, 2011 | 197.13 | 201.47 | 176.10 | 192.98 | 971,780 | +0.54(+0.28%) |
May 09, 2011 | 185.31 | 194.25 | 184.50 | 192.44 | 416,431 | +8.39(+4.56%) |
May 06, 2011 | 180.80 | 192.17 | 179.26 | 184.05 | 306,166 | +5.33(+2.98%) |
May 05, 2011 | 181.88 | 186.75 | 172.76 | 178.72 | 535,516 | -7.67(-4.12%) |
May 04, 2011 | 198.49 | 198.49 | 184.77 | 186.39 | 409,819 | -14.44(-7.19%) |
May 03, 2011 | 211.40 | 211.76 | 191.99 | 200.84 | 222,926 | -11.28(-5.32%) |