Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 177.53 | 178.03 | 177.01 | 177.18 | 6,817 | -0.06(-0.03%) |
Jun 29, 2011 | 173.57 | 177.26 | 173.16 | 177.23 | 22,575 | +3.96(+2.28%) |
Jun 28, 2011 | 171.90 | 173.56 | 171.90 | 173.28 | 6,482 | +1.37(+0.80%) |
Jun 27, 2011 | 176.10 | 176.10 | 171.29 | 171.90 | 12,397 | +1.56(+0.92%) |
Jun 24, 2011 | 172.19 | 172.94 | 169.89 | 170.34 | 54,689 | -2.38(-1.38%) |
Jun 23, 2011 | 174.18 | 174.71 | 172.53 | 172.73 | 16,702 | -2.52(-1.44%) |
Jun 22, 2011 | 175.78 | 176.60 | 174.53 | 175.25 | 12,200 | -0.60(-0.34%) |
Jun 21, 2011 | 174.15 | 176.56 | 173.70 | 175.84 | 9,773 | +1.70(+0.98%) |
Jun 20, 2011 | 173.29 | 174.50 | 171.30 | 174.14 | 16,392 | +1.43(+0.83%) |
Jun 17, 2011 | 172.06 | 175.41 | 171.92 | 172.71 | 24,889 | +1.39(+0.81%) |
Jun 16, 2011 | 169.61 | 173.28 | 169.61 | 171.32 | 9,627 | +0.96(+0.56%) |
Jun 15, 2011 | 168.49 | 172.22 | 168.49 | 170.36 | 5,823 | +1.42(+0.84%) |
Jun 14, 2011 | 169.99 | 170.73 | 168.49 | 168.94 | 42,835 | -0.12(-0.07%) |
Jun 13, 2011 | 172.06 | 172.15 | 166.73 | 169.07 | 20,412 | -2.16(-1.26%) |
Jun 10, 2011 | 173.58 | 173.58 | 168.22 | 171.23 | 18,533 | -3.29(-1.88%) |
Jun 09, 2011 | 174.78 | 176.03 | 173.74 | 174.52 | 19,854 | +0.77(+0.45%) |
Jun 08, 2011 | 173.86 | 174.17 | 172.24 | 173.74 | 26,489 | -0.10(-0.06%) |
Jun 07, 2011 | 176.27 | 177.00 | 173.85 | 173.85 | 20,270 | -2.82(-1.60%) |
Jun 06, 2011 | 176.64 | 177.11 | 175.75 | 176.67 | 8,748 | +0.44(+0.25%) |
Jun 03, 2011 | 175.90 | 178.57 | 175.49 | 176.23 | 13,148 | -4.98(-2.75%) |
May 24, 2011 | 183.06 | 183.06 | 181.14 | 181.21 | 4,507 | -0.94(-0.52%) |
May 23, 2011 | 186.09 | 186.09 | 181.34 | 182.15 | 3,298 | -3.75(-2.02%) |
May 20, 2011 | 185.65 | 185.90 | 185.18 | 185.90 | 7,127 | +1.01(+0.55%) |
May 19, 2011 | 186.41 | 187.25 | 184.66 | 184.89 | 5,719 | -2.54(-1.36%) |
May 18, 2011 | 186.12 | 187.43 | 185.13 | 187.43 | 6,053 | +1.27(+0.68%) |
May 17, 2011 | 185.08 | 186.75 | 183.29 | 186.17 | 5,467 | +1.11(+0.60%) |
May 16, 2011 | 184.26 | 186.87 | 184.26 | 185.06 | 2,854 | -0.11(-0.06%) |
May 13, 2011 | 184.92 | 185.67 | 184.92 | 185.18 | 2,094 | -2.19(-1.17%) |
May 12, 2011 | 187.44 | 187.89 | 187.30 | 187.37 | 2,740 | -0.17(-0.09%) |
May 11, 2011 | 187.93 | 188.85 | 187.52 | 187.54 | 9,484 | +0.05(+0.03%) |
May 10, 2011 | 183.20 | 187.67 | 183.20 | 187.49 | 14,868 | +1.23(+0.66%) |
May 09, 2011 | 188.01 | 188.01 | 186.26 | 186.26 | 3,801 | -1.82(-0.97%) |
May 06, 2011 | 188.34 | 189.47 | 188.09 | 188.09 | 7,704 | -0.62(-0.33%) |
May 05, 2011 | 189.06 | 189.06 | 188.71 | 188.71 | 4,567 | -0.65(-0.34%) |
May 04, 2011 | 188.96 | 189.48 | 188.96 | 189.36 | 2,748 | +0.41(+0.21%) |
May 03, 2011 | 189.71 | 190.23 | 188.60 | 188.96 | 32,018 | -0.38(-0.20%) |
May 02, 2011 | 189.05 | 190.48 | 188.15 | 189.33 | 3,977 | +0.37(+0.20%) |
Apr 29, 2011 | 189.47 | 189.62 | 188.96 | 188.96 | 3,570 | -0.79(-0.42%) |
Apr 28, 2011 | 189.67 | 190.08 | 189.63 | 189.76 | 2,167 | -0.76(-0.40%) |
Apr 27, 2011 | 188.75 | 190.52 | 188.75 | 190.52 | 15,377 | +1.57(+0.83%) |
Apr 26, 2011 | 192.68 | 192.68 | 187.96 | 188.96 | 17,442 | +1.95(+1.04%) |
Apr 25, 2011 | 186.95 | 188.77 | 185.75 | 187.01 | 11,620 | -2.48(-1.31%) |
Apr 21, 2011 | 191.57 | 191.57 | 189.05 | 189.49 | 2,437 | -0.77(-0.40%) |
Apr 20, 2011 | 188.49 | 190.26 | 188.49 | 190.26 | 9,833 | +2.63(+1.40%) |
Apr 19, 2011 | 191.34 | 191.34 | 187.42 | 187.63 | 5,443 | -3.69(-1.93%) |
Apr 18, 2011 | 191.32 | 191.41 | 191.03 | 191.32 | 16,143 | -1.04(-0.54%) |
Apr 15, 2011 | 191.88 | 192.36 | 191.24 | 192.36 | 14,637 | +0.55(+0.29%) |
Apr 14, 2011 | 191.74 | 192.63 | 191.03 | 191.81 | 10,141 | +0.02(+0.01%) |
Apr 13, 2011 | 192.46 | 192.46 | 191.42 | 191.79 | 32,188 | -0.47(-0.25%) |
Apr 12, 2011 | 191.69 | 192.89 | 191.20 | 192.26 | 21,776 | +0.47(+0.25%) |
Apr 11, 2011 | 190.96 | 192.69 | 190.96 | 191.79 | 3,705 | -0.26(-0.13%) |
Apr 08, 2011 | 193.57 | 193.57 | 191.62 | 192.04 | 4,542 | +0.45(+0.24%) |
Apr 07, 2011 | 191.08 | 193.56 | 191.08 | 191.59 | 3,558 | +0.27(+0.14%) |
Apr 06, 2011 | 189.17 | 191.73 | 189.17 | 191.32 | 5,873 | +1.77(+0.93%) |
Apr 05, 2011 | 189.00 | 190.05 | 188.77 | 189.55 | 3,339 | -0.08(-0.04%) |
Apr 04, 2011 | 190.32 | 190.32 | 189.05 | 189.63 | 3,200 | -0.45(-0.24%) |