Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 128.90 | 130.59 | 128.82 | 129.25 | 41,539 | +0.35(+0.27%) |
Jun 29, 2011 | 126.09 | 128.97 | 124.82 | 128.90 | 36,434 | +3.66(+2.92%) |
Jun 28, 2011 | 125.32 | 128.27 | 124.61 | 125.25 | 45,147 | -0.07(-0.06%) |
Jun 27, 2011 | 126.79 | 127.05 | 123.35 | 125.32 | 44,609 | -1.12(-0.89%) |
Jun 24, 2011 | 127.42 | 128.83 | 125.17 | 126.44 | 29,024 | -0.28(-0.22%) |
Jun 23, 2011 | 127.64 | 128.06 | 121.87 | 126.72 | 51,392 | -2.53(-1.96%) |
Jun 22, 2011 | 128.13 | 130.03 | 128.13 | 129.25 | 30,120 | +0.98(+0.77%) |
Jun 21, 2011 | 125.39 | 128.62 | 125.39 | 128.27 | 28,379 | +3.23(+2.59%) |
Jun 20, 2011 | 125.03 | 125.25 | 124.75 | 125.03 | 25,730 | +1.48(+1.19%) |
Jun 17, 2011 | 122.29 | 123.77 | 121.73 | 123.56 | 40,163 | +1.83(+1.50%) |
Jun 16, 2011 | 123.06 | 125.03 | 120.32 | 121.73 | 40,925 | -2.25(-1.82%) |
Jun 15, 2011 | 124.61 | 126.58 | 123.14 | 123.98 | 29,839 | -1.55(-1.23%) |
Jun 14, 2011 | 122.29 | 126.23 | 122.29 | 125.53 | 27,917 | +3.66(+3.00%) |
Jun 13, 2011 | 122.71 | 124.19 | 121.10 | 121.87 | 35,514 | -0.91(-0.74%) |
Jun 10, 2011 | 121.31 | 124.56 | 120.96 | 122.78 | 56,377 | +0.77(+0.63%) |
Jun 09, 2011 | 117.86 | 123.06 | 117.86 | 122.01 | 88,559 | +3.87(+3.27%) |
Jun 08, 2011 | 120.39 | 121.52 | 116.95 | 118.14 | 112,936 | -3.73(-3.06%) |
Jun 07, 2011 | 127.07 | 127.07 | 120.04 | 121.87 | 160,896 | -4.50(-3.56%) |
Jun 06, 2011 | 129.60 | 131.72 | 125.95 | 126.37 | 60,410 | -3.80(-2.92%) |
Jun 03, 2011 | 130.73 | 131.57 | 128.41 | 130.17 | 62,235 | -3.23(-2.42%) |
May 24, 2011 | 134.67 | 136.41 | 133.33 | 133.40 | 32,718 | -0.70(-0.52%) |
May 23, 2011 | 134.25 | 135.51 | 132.98 | 134.11 | 47,981 | -1.12(-0.83%) |
May 20, 2011 | 137.76 | 138.46 | 134.81 | 135.23 | 29,332 | -2.67(-1.94%) |
May 19, 2011 | 136.43 | 138.75 | 135.72 | 137.90 | 36,196 | +1.48(+1.08%) |
May 18, 2011 | 132.70 | 136.85 | 132.70 | 136.43 | 34,906 | +2.95(+2.21%) |
May 17, 2011 | 140.65 | 140.65 | 131.02 | 133.47 | 100,654 | -7.31(-5.20%) |
May 16, 2011 | 140.50 | 141.21 | 140.29 | 140.79 | 22,078 | +0.28(+0.20%) |
May 13, 2011 | 140.65 | 141.42 | 139.66 | 140.50 | 32,046 | +0.49(+0.35%) |
May 12, 2011 | 140.29 | 142.40 | 138.40 | 140.01 | 31,569 | -0.70(-0.50%) |
May 11, 2011 | 144.02 | 144.09 | 140.29 | 140.72 | 31,202 | -2.67(-1.86%) |
May 10, 2011 | 141.84 | 143.88 | 141.35 | 143.39 | 36,639 | +2.46(+1.75%) |
May 09, 2011 | 140.29 | 141.00 | 139.59 | 140.93 | 36,814 | +0.84(+0.60%) |
May 06, 2011 | 140.37 | 140.65 | 139.24 | 140.08 | 30,951 | +0.91(+0.66%) |
May 05, 2011 | 138.96 | 140.65 | 137.83 | 139.17 | 30,658 | -0.77(-0.55%) |
May 04, 2011 | 143.88 | 143.88 | 138.61 | 139.94 | 52,726 | -3.59(-2.50%) |
May 03, 2011 | 144.23 | 145.50 | 142.83 | 143.53 | 61,841 | -2.11(-1.45%) |
May 02, 2011 | 145.23 | 145.91 | 144.95 | 145.64 | 121,026 | -1.10(-0.75%) |
Apr 29, 2011 | 147.57 | 148.53 | 146.05 | 146.74 | 61,050 | -0.55(-0.37%) |
Apr 28, 2011 | 144.40 | 147.29 | 144.33 | 147.29 | 66,797 | +1.24(+0.85%) |
Apr 27, 2011 | 144.81 | 146.33 | 143.43 | 146.05 | 50,221 | +1.93(+1.34%) |
Apr 26, 2011 | 145.57 | 146.26 | 143.50 | 144.12 | 39,632 | -0.48(-0.33%) |
Apr 25, 2011 | 143.99 | 145.80 | 143.85 | 144.61 | 62,320 | +0.00(+0.00%) |
Apr 21, 2011 | 141.30 | 145.02 | 141.18 | 144.61 | 48,249 | +3.03(+2.14%) |
Apr 20, 2011 | 141.02 | 142.13 | 140.26 | 141.57 | 38,341 | +1.24(+0.88%) |
Apr 19, 2011 | 140.75 | 141.02 | 139.51 | 140.33 | 34,399 | +0.14(+0.10%) |
Apr 18, 2011 | 140.61 | 141.02 | 137.51 | 140.20 | 39,377 | -0.69(-0.49%) |
Apr 15, 2011 | 139.71 | 141.23 | 139.65 | 140.88 | 34,846 | +1.38(+0.99%) |
Apr 14, 2011 | 139.44 | 140.40 | 138.91 | 139.51 | 34,341 | -0.62(-0.44%) |
Apr 13, 2011 | 138.06 | 140.33 | 137.72 | 140.13 | 53,556 | +3.31(+2.42%) |
Apr 12, 2011 | 138.82 | 139.23 | 135.03 | 136.82 | 58,508 | -2.07(-1.49%) |
Apr 11, 2011 | 139.37 | 140.13 | 137.85 | 138.89 | 77,265 | -0.55(-0.40%) |
Apr 08, 2011 | 134.62 | 141.50 | 134.41 | 139.44 | 422,644 | -2.96(-2.08%) |
Apr 07, 2011 | 142.26 | 142.54 | 141.57 | 142.40 | 23,538 | +0.48(+0.34%) |
Apr 06, 2011 | 142.95 | 143.02 | 141.89 | 141.92 | 19,919 | +0.34(+0.24%) |
Apr 05, 2011 | 141.92 | 142.13 | 140.48 | 141.57 | 23,348 | -0.41(-0.29%) |
Apr 04, 2011 | 143.09 | 143.09 | 141.49 | 141.99 | 20,302 | -0.34(-0.24%) |