Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 122.78 | 125.10 | 122.35 | 124.22 | 90,429 | +1.85(+1.51%) |
Jun 29, 2011 | 123.31 | 123.79 | 121.50 | 122.38 | 34,347 | -0.02(-0.02%) |
Jun 28, 2011 | 121.24 | 122.63 | 119.59 | 122.40 | 63,752 | +2.14(+1.78%) |
Jun 27, 2011 | 119.05 | 121.97 | 117.22 | 120.26 | 115,482 | +0.87(+0.73%) |
Jun 24, 2011 | 120.53 | 121.46 | 119.17 | 119.39 | 204,113 | -0.90(-0.75%) |
Jun 23, 2011 | 115.77 | 120.62 | 114.54 | 120.29 | 109,312 | +2.47(+2.10%) |
Jun 22, 2011 | 116.75 | 119.62 | 116.75 | 117.82 | 95,003 | +0.09(+0.07%) |
Jun 21, 2011 | 115.90 | 118.07 | 114.99 | 117.73 | 97,999 | +2.56(+2.22%) |
Jun 20, 2011 | 115.43 | 116.14 | 114.70 | 115.17 | 111,084 | +2.49(+2.21%) |
Jun 17, 2011 | 113.77 | 114.58 | 112.20 | 112.68 | 206,472 | +0.14(+0.12%) |
Jun 16, 2011 | 112.62 | 113.87 | 109.90 | 112.54 | 97,535 | +0.17(+0.15%) |
Jun 15, 2011 | 114.68 | 116.49 | 112.18 | 112.38 | 105,921 | -3.36(-2.90%) |
Jun 14, 2011 | 114.16 | 118.16 | 114.12 | 115.74 | 116,537 | +3.13(+2.78%) |
Jun 13, 2011 | 114.60 | 114.98 | 112.22 | 112.61 | 118,944 | -1.75(-1.53%) |
Jun 10, 2011 | 114.77 | 115.84 | 113.53 | 114.36 | 105,847 | -1.18(-1.02%) |
Jun 09, 2011 | 114.18 | 116.89 | 113.33 | 115.55 | 95,385 | +1.54(+1.35%) |
Jun 08, 2011 | 113.28 | 116.15 | 113.28 | 114.00 | 133,101 | -1.72(-1.49%) |
Jun 07, 2011 | 117.95 | 117.95 | 115.47 | 115.73 | 104,953 | -0.96(-0.83%) |
Jun 06, 2011 | 117.44 | 119.79 | 116.69 | 116.69 | 89,379 | -1.23(-1.05%) |
Jun 03, 2011 | 118.57 | 120.48 | 117.77 | 117.92 | 88,782 | -3.12(-2.58%) |
May 24, 2011 | 122.66 | 122.87 | 120.83 | 121.05 | 108,566 | -0.99(-0.81%) |
May 23, 2011 | 124.07 | 124.10 | 121.84 | 122.03 | 138,178 | -3.27(-2.61%) |
May 20, 2011 | 125.31 | 126.86 | 124.33 | 125.30 | 93,477 | -0.98(-0.78%) |
May 19, 2011 | 127.35 | 127.70 | 124.89 | 126.28 | 104,506 | -0.41(-0.32%) |
May 18, 2011 | 126.13 | 127.86 | 124.45 | 126.69 | 135,736 | +1.58(+1.26%) |
May 17, 2011 | 125.10 | 126.16 | 124.17 | 125.11 | 154,324 | -0.53(-0.42%) |
May 16, 2011 | 126.51 | 128.87 | 124.48 | 125.64 | 85,799 | -1.06(-0.84%) |
May 13, 2011 | 129.65 | 130.49 | 126.43 | 126.69 | 71,418 | -3.08(-2.37%) |
May 12, 2011 | 127.67 | 131.01 | 126.86 | 129.78 | 86,482 | +0.94(+0.73%) |
May 11, 2011 | 131.69 | 132.02 | 128.35 | 128.84 | 89,270 | -3.78(-2.85%) |
May 10, 2011 | 131.07 | 133.35 | 131.07 | 132.62 | 78,301 | +1.92(+1.47%) |
May 09, 2011 | 130.23 | 131.97 | 129.56 | 130.70 | 156,380 | +0.88(+0.68%) |
May 06, 2011 | 132.45 | 132.45 | 129.09 | 129.82 | 95,093 | -0.01(-0.01%) |
May 05, 2011 | 130.56 | 134.06 | 129.22 | 129.83 | 172,925 | -1.83(-1.39%) |
May 04, 2011 | 134.58 | 134.98 | 130.91 | 131.66 | 197,686 | -2.74(-2.04%) |
May 03, 2011 | 135.61 | 135.61 | 132.51 | 134.40 | 231,949 | -0.86(-0.63%) |
May 02, 2011 | 135.99 | 136.00 | 134.89 | 135.26 | 287,565 | +1.64(+1.23%) |
Apr 29, 2011 | 134.07 | 134.74 | 133.14 | 133.62 | 114,723 | -0.11(-0.08%) |
Apr 28, 2011 | 131.79 | 134.36 | 131.34 | 133.73 | 145,360 | +1.67(+1.26%) |
Apr 27, 2011 | 131.47 | 132.75 | 128.97 | 132.06 | 182,102 | +0.58(+0.44%) |
Apr 26, 2011 | 128.22 | 132.75 | 127.90 | 131.48 | 259,187 | +4.38(+3.45%) |
Apr 25, 2011 | 128.81 | 129.76 | 125.69 | 127.10 | 204,552 | -3.04(-2.33%) |
Apr 21, 2011 | 117.44 | 131.92 | 116.33 | 130.14 | 770,310 | +17.09(+15.12%) |
Apr 20, 2011 | 111.99 | 113.04 | 109.61 | 113.04 | 183,934 | +3.55(+3.24%) |
Apr 19, 2011 | 108.96 | 110.41 | 108.96 | 109.49 | 134,616 | +0.78(+0.71%) |
Apr 18, 2011 | 108.80 | 109.72 | 108.10 | 108.72 | 114,076 | -2.64(-2.37%) |
Apr 15, 2011 | 108.80 | 112.30 | 108.80 | 111.36 | 141,233 | +2.33(+2.13%) |
Apr 14, 2011 | 109.69 | 109.78 | 108.27 | 109.03 | 173,733 | -1.52(-1.37%) |
Apr 13, 2011 | 111.97 | 112.65 | 108.30 | 110.54 | 220,464 | -0.44(-0.40%) |
Apr 12, 2011 | 111.64 | 112.20 | 110.30 | 110.98 | 151,751 | -1.70(-1.51%) |
Apr 11, 2011 | 114.62 | 114.85 | 111.14 | 112.69 | 125,046 | -1.37(-1.20%) |
Apr 08, 2011 | 116.60 | 116.60 | 113.38 | 114.06 | 166,124 | -1.34(-1.16%) |
Apr 07, 2011 | 116.36 | 117.59 | 114.07 | 115.40 | 110,750 | -0.61(-0.52%) |
Apr 06, 2011 | 117.73 | 117.89 | 114.20 | 116.01 | 139,051 | -0.80(-0.69%) |
Apr 05, 2011 | 117.65 | 118.73 | 116.58 | 116.81 | 113,449 | -0.95(-0.81%) |
Apr 04, 2011 | 116.90 | 119.03 | 116.20 | 117.76 | 141,886 | +1.73(+1.49%) |