Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 151.95 | 154.63 | 151.40 | 152.73 | 326,937 | +2.11(+1.40%) |
Jun 29, 2011 | 150.55 | 153.48 | 149.47 | 150.62 | 353,016 | +1.12(+0.75%) |
Jun 28, 2011 | 143.64 | 149.98 | 143.01 | 149.50 | 426,376 | +6.87(+4.82%) |
Jun 27, 2011 | 140.03 | 144.20 | 138.72 | 142.63 | 577,066 | +2.19(+1.56%) |
Jun 24, 2011 | 139.09 | 142.92 | 137.64 | 140.44 | 1,934,869 | +1.31(+0.94%) |
Jun 23, 2011 | 137.23 | 139.55 | 133.25 | 139.13 | 384,797 | -0.45(-0.32%) |
Jun 22, 2011 | 138.22 | 145.72 | 138.17 | 139.58 | 456,385 | +0.77(+0.55%) |
Jun 21, 2011 | 135.90 | 140.84 | 135.35 | 138.81 | 401,523 | +3.92(+2.90%) |
Jun 20, 2011 | 135.25 | 136.04 | 134.57 | 134.89 | 182,152 | +1.70(+1.27%) |
Jun 17, 2011 | 135.45 | 135.62 | 132.80 | 133.19 | 383,504 | -1.59(-1.18%) |
Jun 16, 2011 | 135.57 | 137.64 | 133.16 | 134.79 | 346,586 | -0.79(-0.58%) |
Jun 15, 2011 | 134.37 | 138.09 | 133.78 | 135.57 | 417,788 | -0.59(-0.43%) |
Jun 14, 2011 | 133.16 | 136.74 | 131.75 | 136.17 | 340,100 | +5.17(+3.95%) |
Jun 13, 2011 | 136.02 | 136.18 | 128.55 | 130.99 | 603,331 | -5.00(-3.67%) |
Jun 10, 2011 | 136.29 | 138.12 | 135.83 | 135.99 | 340,756 | -1.30(-0.95%) |
Jun 09, 2011 | 138.48 | 138.86 | 136.36 | 137.29 | 407,929 | -0.69(-0.50%) |
Jun 08, 2011 | 135.83 | 140.19 | 134.88 | 137.98 | 437,170 | +1.95(+1.43%) |
Jun 07, 2011 | 137.55 | 138.76 | 134.30 | 136.03 | 386,728 | -0.30(-0.22%) |
Jun 06, 2011 | 140.57 | 141.92 | 135.97 | 136.34 | 406,228 | -3.27(-2.34%) |
Jun 03, 2011 | 139.28 | 141.12 | 136.93 | 139.61 | 450,386 | +2.06(+1.50%) |
May 24, 2011 | 140.00 | 142.42 | 137.03 | 137.54 | 337,357 | +0.19(+0.14%) |
May 23, 2011 | 139.83 | 139.83 | 135.04 | 137.36 | 527,828 | -4.12(-2.91%) |
May 20, 2011 | 141.93 | 143.40 | 139.26 | 141.47 | 372,956 | -1.11(-0.78%) |
May 19, 2011 | 140.58 | 142.93 | 138.84 | 142.58 | 488,966 | +2.71(+1.94%) |
May 18, 2011 | 142.96 | 145.13 | 139.05 | 139.87 | 739,399 | -2.81(-1.97%) |
May 17, 2011 | 141.91 | 147.07 | 140.25 | 142.68 | 529,245 | +0.03(+0.02%) |
May 16, 2011 | 143.15 | 147.61 | 141.54 | 142.65 | 380,125 | -1.25(-0.87%) |
May 13, 2011 | 143.79 | 146.03 | 141.73 | 143.90 | 330,359 | +0.55(+0.39%) |
May 12, 2011 | 144.57 | 145.58 | 141.19 | 143.34 | 410,002 | -1.22(-0.84%) |
May 11, 2011 | 148.99 | 148.99 | 142.71 | 144.56 | 443,966 | -4.57(-3.07%) |
May 10, 2011 | 151.43 | 152.25 | 145.74 | 149.14 | 556,810 | -1.86(-1.24%) |
May 09, 2011 | 140.51 | 152.19 | 139.65 | 151.00 | 694,714 | +11.56(+8.29%) |
May 06, 2011 | 139.47 | 142.88 | 137.19 | 139.45 | 666,253 | +0.96(+0.69%) |
May 05, 2011 | 139.29 | 142.59 | 136.85 | 138.49 | 565,384 | -2.97(-2.10%) |
May 04, 2011 | 143.89 | 143.94 | 140.12 | 141.46 | 390,764 | -2.57(-1.78%) |
May 03, 2011 | 144.28 | 145.55 | 142.18 | 144.03 | 480,789 | -0.83(-0.58%) |
May 02, 2011 | 144.50 | 145.33 | 144.11 | 144.86 | 883,789 | -5.98(-3.96%) |
Apr 29, 2011 | 151.92 | 154.55 | 150.12 | 150.84 | 756,330 | -1.48(-0.97%) |
Apr 28, 2011 | 139.25 | 158.72 | 139.20 | 152.32 | 2,249,860 | +19.95(+15.07%) |
Apr 27, 2011 | 132.10 | 133.78 | 129.16 | 132.37 | 3,693,838 | +0.66(+0.50%) |
Apr 26, 2011 | 130.25 | 132.78 | 129.28 | 131.71 | 202,177 | +1.57(+1.21%) |
Apr 25, 2011 | 129.90 | 130.81 | 127.64 | 130.13 | 281,618 | -0.36(-0.28%) |
Apr 21, 2011 | 127.82 | 132.05 | 127.33 | 130.50 | 385,778 | +4.08(+3.23%) |
Apr 20, 2011 | 127.62 | 128.69 | 125.84 | 126.42 | 241,624 | +0.76(+0.60%) |
Apr 19, 2011 | 121.73 | 126.27 | 121.26 | 125.66 | 271,010 | +3.95(+3.24%) |
Apr 18, 2011 | 123.81 | 123.81 | 119.89 | 121.71 | 334,780 | -2.60(-2.09%) |
Apr 15, 2011 | 120.50 | 124.48 | 118.89 | 124.31 | 388,082 | +4.02(+3.35%) |
Apr 14, 2011 | 119.07 | 120.36 | 118.08 | 120.29 | 202,456 | +0.73(+0.61%) |
Apr 13, 2011 | 120.45 | 120.74 | 118.05 | 119.56 | 231,329 | +0.19(+0.16%) |
Apr 12, 2011 | 122.42 | 122.42 | 117.23 | 119.37 | 409,119 | -4.29(-3.47%) |
Apr 11, 2011 | 126.76 | 127.62 | 122.44 | 123.66 | 279,667 | -2.57(-2.04%) |
Apr 08, 2011 | 127.43 | 130.57 | 125.64 | 126.23 | 249,110 | -0.64(-0.50%) |
Apr 07, 2011 | 126.99 | 127.52 | 124.74 | 126.87 | 242,766 | -0.06(-0.05%) |
Apr 06, 2011 | 130.40 | 131.59 | 124.98 | 126.93 | 373,376 | -2.75(-2.12%) |
Apr 05, 2011 | 133.45 | 133.45 | 128.23 | 129.68 | 436,336 | -3.72(-2.78%) |
Apr 04, 2011 | 131.82 | 134.63 | 131.65 | 133.40 | 363,434 | +2.72(+2.08%) |