Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 164.34 | 165.46 | 163.77 | 164.64 | 7,221 | +0.61(+0.37%) |
Jun 29, 2011 | 165.22 | 166.37 | 163.30 | 164.03 | 8,736 | -2.21(-1.33%) |
Jun 28, 2011 | 162.49 | 166.93 | 161.89 | 166.23 | 11,470 | +3.64(+2.24%) |
Jun 27, 2011 | 158.87 | 163.28 | 157.98 | 162.60 | 21,026 | +4.63(+2.93%) |
Jun 24, 2011 | 155.79 | 158.41 | 155.79 | 157.97 | 14,256 | +1.97(+1.26%) |
Jun 23, 2011 | 154.81 | 156.00 | 153.01 | 156.00 | 11,482 | +0.16(+0.10%) |
Jun 22, 2011 | 157.46 | 158.67 | 155.84 | 155.84 | 12,552 | -2.84(-1.79%) |
Jun 21, 2011 | 156.36 | 158.68 | 155.52 | 158.68 | 9,764 | +2.86(+1.84%) |
Jun 20, 2011 | 154.48 | 155.81 | 151.34 | 155.81 | 13,827 | +2.30(+1.50%) |
Jun 17, 2011 | 153.15 | 153.51 | 150.58 | 153.51 | 11,569 | +0.82(+0.53%) |
Jun 16, 2011 | 150.04 | 152.69 | 150.04 | 152.69 | 2,414 | +2.75(+1.84%) |
Jun 15, 2011 | 147.17 | 150.36 | 145.61 | 149.94 | 14,609 | +1.93(+1.30%) |
Jun 14, 2011 | 148.01 | 148.01 | 147.32 | 148.01 | 1,966 | +3.08(+2.13%) |
Jun 13, 2011 | 145.02 | 147.59 | 144.93 | 144.93 | 2,440 | +0.32(+0.22%) |
Jun 10, 2011 | 144.57 | 145.31 | 144.57 | 144.60 | 1,183 | -0.70(-0.49%) |
Jun 09, 2011 | 144.12 | 146.78 | 144.00 | 145.31 | 2,945 | +1.45(+1.01%) |
Jun 08, 2011 | 145.51 | 145.51 | 143.08 | 143.85 | 14,481 | -2.41(-1.65%) |
Jun 07, 2011 | 143.51 | 146.40 | 142.55 | 146.26 | 10,276 | +2.53(+1.76%) |
Jun 06, 2011 | 144.48 | 145.14 | 143.65 | 143.73 | 3,991 | -1.66(-1.14%) |
Jun 03, 2011 | 152.68 | 152.68 | 145.36 | 145.39 | 11,552 | +0.82(+0.57%) |
May 24, 2011 | 145.12 | 146.29 | 144.48 | 144.57 | 16,334 | -1.00(-0.69%) |
May 23, 2011 | 143.73 | 146.52 | 143.73 | 145.57 | 1,926 | +0.29(+0.20%) |
May 20, 2011 | 145.53 | 146.97 | 144.48 | 145.28 | 17,067 | -1.05(-0.72%) |
May 19, 2011 | 146.92 | 146.92 | 146.30 | 146.33 | 1,162 | -0.30(-0.20%) |
May 18, 2011 | 144.00 | 146.63 | 143.85 | 146.63 | 9,028 | +3.40(+2.38%) |
May 17, 2011 | 142.57 | 143.47 | 142.43 | 143.22 | 1,981 | +0.41(+0.28%) |
May 16, 2011 | 142.05 | 143.55 | 142.05 | 142.82 | 3,098 | +0.34(+0.24%) |
May 13, 2011 | 144.15 | 144.15 | 142.40 | 142.48 | 6,927 | -1.28(-0.89%) |
May 12, 2011 | 142.24 | 143.75 | 141.99 | 143.75 | 3,084 | +1.15(+0.80%) |
May 11, 2011 | 143.76 | 144.04 | 142.61 | 142.61 | 5,178 | +0.16(+0.11%) |
May 10, 2011 | 140.23 | 142.73 | 139.27 | 142.45 | 5,912 | +3.84(+2.77%) |
May 09, 2011 | 138.66 | 139.08 | 138.25 | 138.62 | 3,399 | -0.23(-0.17%) |
May 06, 2011 | 139.53 | 140.02 | 138.85 | 138.85 | 638 | +0.18(+0.13%) |
May 05, 2011 | 137.63 | 138.86 | 137.63 | 138.66 | 1,415 | +0.21(+0.15%) |
May 04, 2011 | 139.54 | 139.54 | 137.82 | 138.46 | 2,968 | -1.35(-0.97%) |
May 03, 2011 | 142.43 | 142.82 | 139.45 | 139.81 | 2,253 | -3.54(-2.47%) |
May 02, 2011 | 143.36 | 144.06 | 143.36 | 143.36 | 910 | -0.41(-0.29%) |
Apr 29, 2011 | 143.23 | 143.92 | 142.71 | 143.77 | 2,494 | +0.67(+0.47%) |
Apr 28, 2011 | 142.04 | 143.41 | 142.04 | 143.10 | 757 | +1.75(+1.24%) |
Apr 27, 2011 | 140.55 | 141.35 | 140.55 | 141.35 | 655 | +1.59(+1.13%) |
Apr 26, 2011 | 139.15 | 140.98 | 138.75 | 139.76 | 2,122 | +1.10(+0.79%) |
Apr 25, 2011 | 139.91 | 139.91 | 137.77 | 138.66 | 1,746 | -0.87(-0.62%) |
Apr 21, 2011 | 139.70 | 139.70 | 139.12 | 139.54 | 906 | -0.47(-0.33%) |
Apr 20, 2011 | 141.07 | 141.07 | 139.20 | 140.00 | 1,677 | -0.13(-0.09%) |
Apr 19, 2011 | 138.25 | 140.95 | 138.11 | 140.13 | 7,849 | +2.07(+1.50%) |
Apr 18, 2011 | 140.30 | 140.51 | 138.06 | 138.06 | 2,348 | -3.42(-2.42%) |
Apr 15, 2011 | 142.38 | 142.69 | 139.85 | 141.48 | 2,984 | -1.19(-0.83%) |
Apr 14, 2011 | 143.01 | 143.11 | 141.99 | 142.67 | 876 | -1.34(-0.93%) |
Apr 13, 2011 | 147.81 | 147.81 | 144.01 | 144.01 | 2,031 | -4.58(-3.08%) |
Apr 12, 2011 | 147.80 | 150.79 | 147.80 | 148.59 | 3,432 | -1.69(-1.12%) |
Apr 11, 2011 | 150.11 | 150.28 | 149.88 | 150.28 | 370 | +1.51(+1.02%) |
Apr 08, 2011 | 151.28 | 151.28 | 148.77 | 148.77 | 1,236 | -3.00(-1.97%) |
Apr 07, 2011 | 152.32 | 153.19 | 151.53 | 151.77 | 1,384 | -0.14(-0.09%) |
Apr 06, 2011 | 150.56 | 151.91 | 150.29 | 151.91 | 863 | +2.05(+1.37%) |
Apr 05, 2011 | 149.97 | 150.52 | 149.22 | 149.86 | 1,564 | -0.07(-0.04%) |
Apr 04, 2011 | 147.52 | 149.97 | 147.52 | 149.92 | 1,743 | +2.12(+1.43%) |