Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 169.85 | 171.06 | 167.00 | 168.48 | 22,110 | -1.16(-0.68%) |
Jun 29, 2011 | 169.11 | 171.53 | 169.00 | 169.64 | 14,089 | -0.21(-0.12%) |
Jun 28, 2011 | 170.16 | 170.27 | 158.05 | 169.85 | 17,450 | -3.79(-2.18%) |
Jun 27, 2011 | 171.16 | 174.74 | 170.37 | 173.64 | 26,420 | +2.16(+1.26%) |
Jun 24, 2011 | 171.48 | 172.48 | 169.79 | 171.48 | 81,906 | +0.21(+0.12%) |
Jun 23, 2011 | 169.64 | 172.48 | 167.27 | 171.27 | 15,787 | +0.00(+0.00%) |
Jun 22, 2011 | 172.27 | 174.85 | 170.95 | 171.27 | 11,861 | -2.00(-1.15%) |
Jun 21, 2011 | 174.27 | 174.74 | 171.69 | 173.27 | 29,370 | -0.32(-0.18%) |
Jun 20, 2011 | 173.69 | 174.69 | 173.32 | 173.59 | 16,080 | +5.06(+3.00%) |
Jun 17, 2011 | 170.74 | 174.01 | 167.79 | 168.53 | 28,684 | -1.26(-0.74%) |
Jun 16, 2011 | 168.00 | 170.64 | 167.58 | 169.79 | 12,085 | +1.63(+0.97%) |
Jun 15, 2011 | 170.90 | 173.16 | 166.58 | 168.16 | 21,278 | -4.47(-2.59%) |
Jun 14, 2011 | 172.43 | 175.80 | 171.64 | 172.64 | 16,013 | +1.63(+0.95%) |
Jun 13, 2011 | 170.74 | 172.38 | 167.00 | 171.01 | 24,211 | +0.74(+0.43%) |
Jun 10, 2011 | 172.48 | 173.43 | 169.26 | 170.27 | 17,163 | -3.00(-1.73%) |
Jun 09, 2011 | 175.27 | 175.27 | 172.90 | 173.27 | 10,465 | -1.42(-0.81%) |
Jun 08, 2011 | 177.38 | 177.43 | 174.32 | 174.69 | 9,197 | -2.74(-1.54%) |
Jun 07, 2011 | 179.01 | 179.01 | 177.32 | 177.43 | 16,292 | -0.84(-0.47%) |
Jun 06, 2011 | 177.59 | 180.38 | 174.80 | 178.27 | 25,342 | +0.89(+0.50%) |
Jun 03, 2011 | 178.90 | 179.53 | 176.32 | 177.38 | 17,895 | -2.42(-1.35%) |
May 24, 2011 | 183.64 | 183.64 | 178.69 | 179.80 | 18,104 | -3.58(-1.95%) |
May 23, 2011 | 179.90 | 185.49 | 178.80 | 183.38 | 25,070 | +0.89(+0.49%) |
May 20, 2011 | 182.80 | 185.22 | 182.33 | 182.48 | 38,535 | -1.26(-0.69%) |
May 19, 2011 | 185.17 | 185.91 | 182.38 | 183.75 | 30,988 | +0.32(+0.17%) |
May 18, 2011 | 182.64 | 184.69 | 181.06 | 183.43 | 47,265 | +1.21(+0.66%) |
May 17, 2011 | 176.64 | 184.91 | 176.64 | 182.22 | 119,464 | +5.11(+2.88%) |
May 16, 2011 | 179.17 | 179.32 | 176.80 | 177.11 | 22,829 | -2.90(-1.61%) |
May 13, 2011 | 181.48 | 182.54 | 179.96 | 180.01 | 27,896 | -1.90(-1.04%) |
May 12, 2011 | 183.48 | 184.54 | 180.85 | 181.90 | 55,668 | -2.11(-1.14%) |
May 11, 2011 | 181.64 | 188.22 | 180.59 | 184.01 | 161,578 | +4.00(+2.22%) |
May 10, 2011 | 176.32 | 180.06 | 174.11 | 180.01 | 41,228 | +4.74(+2.70%) |
May 09, 2011 | 177.69 | 177.69 | 174.64 | 175.27 | 22,015 | -2.79(-1.57%) |
May 06, 2011 | 177.48 | 179.59 | 174.53 | 178.06 | 195,262 | +1.95(+1.11%) |
May 05, 2011 | 174.64 | 180.01 | 172.95 | 176.11 | 30,548 | +0.63(+0.36%) |
May 04, 2011 | 174.38 | 177.64 | 172.64 | 175.48 | 28,762 | +1.05(+0.60%) |
May 03, 2011 | 174.27 | 175.01 | 171.95 | 174.43 | 43,845 | -0.37(-0.21%) |
May 02, 2011 | 175.11 | 175.22 | 174.48 | 174.80 | 72,077 | +3.69(+2.15%) |
Apr 29, 2011 | 167.95 | 171.43 | 167.74 | 171.11 | 118,211 | +3.37(+2.01%) |
Apr 28, 2011 | 164.21 | 168.69 | 164.00 | 167.74 | 75,308 | +2.69(+1.63%) |
Apr 27, 2011 | 164.79 | 165.43 | 163.11 | 165.06 | 24,072 | +0.42(+0.26%) |
Apr 26, 2011 | 159.53 | 164.90 | 159.11 | 164.63 | 166,034 | +4.79(+3.00%) |
Apr 25, 2011 | 158.58 | 160.06 | 158.26 | 159.84 | 34,897 | +0.47(+0.30%) |
Apr 21, 2011 | 158.37 | 159.90 | 156.32 | 159.37 | 20,444 | +1.32(+0.83%) |
Apr 20, 2011 | 157.95 | 160.06 | 156.00 | 158.05 | 44,458 | +1.11(+0.70%) |
Apr 19, 2011 | 155.69 | 157.00 | 154.32 | 156.95 | 50,098 | +1.84(+1.19%) |
Apr 18, 2011 | 153.00 | 155.90 | 151.84 | 155.11 | 29,180 | +0.16(+0.10%) |
Apr 15, 2011 | 151.95 | 155.26 | 151.10 | 154.95 | 38,966 | +2.74(+1.80%) |
Apr 14, 2011 | 147.47 | 153.21 | 147.47 | 152.21 | 39,448 | +3.53(+2.37%) |
Apr 13, 2011 | 148.21 | 148.79 | 147.10 | 148.68 | 20,220 | +0.95(+0.64%) |
Apr 12, 2011 | 147.42 | 149.68 | 147.21 | 147.74 | 32,150 | -0.32(-0.21%) |
Apr 11, 2011 | 147.58 | 148.31 | 147.05 | 148.05 | 29,000 | +0.58(+0.39%) |
Apr 08, 2011 | 148.37 | 148.37 | 146.05 | 147.47 | 19,238 | +0.05(+0.04%) |
Apr 07, 2011 | 146.58 | 148.95 | 145.47 | 147.42 | 9,857 | +0.21(+0.14%) |
Apr 06, 2011 | 147.52 | 150.05 | 145.16 | 147.21 | 10,189 | +0.79(+0.54%) |
Apr 05, 2011 | 145.42 | 148.42 | 145.00 | 146.42 | 12,453 | +0.11(+0.07%) |
Apr 04, 2011 | 146.52 | 147.63 | 144.84 | 146.31 | 7,317 | -0.26(-0.18%) |