Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 208.31 | 214.51 | 199.90 | 203.57 | 202,074 | -1.38(-0.67%) |
Jun 29, 2011 | 199.71 | 208.90 | 196.41 | 204.95 | 215,879 | +7.08(+3.58%) |
Jun 28, 2011 | 184.09 | 202.19 | 184.09 | 197.88 | 241,828 | +13.60(+7.38%) |
Jun 27, 2011 | 176.19 | 185.47 | 171.41 | 184.27 | 136,493 | +6.89(+3.89%) |
Jun 24, 2011 | 174.81 | 178.67 | 173.06 | 177.38 | 265,057 | +2.76(+1.58%) |
Jun 23, 2011 | 164.42 | 175.54 | 155.69 | 174.62 | 372,876 | +7.17(+4.28%) |
Jun 22, 2011 | 166.26 | 170.21 | 165.52 | 167.45 | 163,764 | +0.28(+0.17%) |
Jun 21, 2011 | 163.50 | 168.00 | 162.77 | 167.18 | 160,109 | +5.24(+3.23%) |
Jun 20, 2011 | 161.66 | 162.03 | 160.56 | 161.94 | 205,898 | -4.13(-2.49%) |
Jun 17, 2011 | 168.28 | 171.41 | 163.69 | 166.07 | 231,346 | -2.02(-1.20%) |
Jun 16, 2011 | 178.12 | 178.39 | 164.24 | 168.10 | 275,748 | -8.46(-4.79%) |
Jun 15, 2011 | 173.06 | 187.12 | 171.13 | 176.55 | 473,753 | +2.67(+1.53%) |
Jun 14, 2011 | 171.68 | 174.99 | 169.57 | 173.89 | 126,801 | +3.95(+2.33%) |
Jun 13, 2011 | 173.15 | 175.17 | 163.23 | 169.94 | 196,338 | -3.03(-1.75%) |
Jun 10, 2011 | 171.50 | 177.29 | 166.99 | 172.97 | 264,284 | +0.64(+0.37%) |
Jun 09, 2011 | 167.45 | 172.32 | 164.88 | 172.32 | 197,244 | +8.36(+5.10%) |
Jun 08, 2011 | 165.62 | 176.55 | 163.13 | 163.96 | 374,213 | +3.49(+2.18%) |
Jun 07, 2011 | 157.99 | 163.59 | 152.84 | 160.47 | 233,608 | +3.95(+2.52%) |
Jun 06, 2011 | 163.59 | 164.15 | 154.59 | 156.52 | 210,081 | -4.78(-2.96%) |
Jun 03, 2011 | 165.89 | 171.13 | 160.10 | 161.30 | 299,501 | -22.06(-12.03%) |
May 24, 2011 | 183.08 | 186.66 | 179.49 | 183.35 | 223,949 | +3.59(+1.99%) |
May 23, 2011 | 184.73 | 184.73 | 177.84 | 179.77 | 211,159 | -10.75(-5.64%) |
May 20, 2011 | 185.19 | 193.23 | 180.60 | 190.52 | 179,444 | +4.04(+2.17%) |
May 19, 2011 | 192.54 | 193.56 | 185.19 | 186.48 | 176,772 | -3.95(-2.08%) |
May 18, 2011 | 171.50 | 190.43 | 170.03 | 190.43 | 340,230 | +19.94(+11.70%) |
May 17, 2011 | 178.02 | 178.48 | 170.12 | 170.49 | 329,048 | -8.64(-4.82%) |
May 16, 2011 | 182.25 | 188.59 | 178.67 | 179.13 | 226,571 | -5.24(-2.84%) |
May 13, 2011 | 185.93 | 190.52 | 183.45 | 184.37 | 283,791 | -1.19(-0.64%) |
May 12, 2011 | 187.31 | 193.10 | 183.81 | 185.56 | 404,947 | -4.87(-2.56%) |
May 11, 2011 | 195.67 | 196.41 | 182.80 | 190.43 | 502,768 | -6.06(-3.09%) |
May 10, 2011 | 200.72 | 205.14 | 179.31 | 196.50 | 954,398 | +0.55(+0.28%) |
May 09, 2011 | 188.68 | 197.78 | 187.86 | 195.94 | 408,983 | +8.55(+4.56%) |
May 06, 2011 | 184.09 | 195.67 | 182.53 | 187.40 | 300,689 | +5.42(+2.98%) |
May 05, 2011 | 185.19 | 190.16 | 175.91 | 181.97 | 525,937 | -7.81(-4.12%) |
May 04, 2011 | 202.10 | 202.10 | 188.13 | 189.79 | 402,488 | -14.70(-7.19%) |
May 03, 2011 | 215.25 | 215.61 | 195.49 | 204.49 | 218,938 | -11.49(-5.32%) |
May 02, 2011 | 215.89 | 217.18 | 215.61 | 215.98 | 253,655 | -2.39(-1.09%) |
Apr 29, 2011 | 218.83 | 220.30 | 214.23 | 218.37 | 215,416 | +1.47(+0.68%) |
Apr 28, 2011 | 228.66 | 230.78 | 211.94 | 216.90 | 340,788 | -9.47(-4.18%) |
Apr 27, 2011 | 234.64 | 234.82 | 222.87 | 226.37 | 309,990 | -7.44(-3.18%) |
Apr 26, 2011 | 228.76 | 237.21 | 225.72 | 233.81 | 361,358 | +5.33(+2.33%) |
Apr 25, 2011 | 218.55 | 232.52 | 215.34 | 228.48 | 403,423 | +8.36(+3.80%) |
Apr 21, 2011 | 217.36 | 221.13 | 211.84 | 220.12 | 140,765 | +2.39(+1.10%) |
Apr 20, 2011 | 217.45 | 220.39 | 211.29 | 217.73 | 318,126 | +5.70(+2.69%) |
Apr 19, 2011 | 204.31 | 214.97 | 202.65 | 212.03 | 249,807 | +8.91(+4.39%) |
Apr 18, 2011 | 210.56 | 210.83 | 200.17 | 203.11 | 393,192 | -11.58(-5.39%) |
Apr 15, 2011 | 218.19 | 221.50 | 214.33 | 214.69 | 230,072 | -3.31(-1.52%) |
Apr 14, 2011 | 223.06 | 223.06 | 214.69 | 218.00 | 211,095 | -6.16(-2.75%) |
Apr 13, 2011 | 220.03 | 225.81 | 216.44 | 224.16 | 263,424 | +7.81(+3.61%) |
Apr 12, 2011 | 220.76 | 220.94 | 212.76 | 216.35 | 226,754 | -8.91(-3.96%) |
Apr 11, 2011 | 240.89 | 242.63 | 222.32 | 225.26 | 167,483 | -12.96(-5.44%) |
Apr 08, 2011 | 238.41 | 243.00 | 236.84 | 238.22 | 224,327 | +4.04(+1.73%) |
Apr 07, 2011 | 222.69 | 234.36 | 220.30 | 234.18 | 289,721 | +12.13(+5.46%) |
Apr 06, 2011 | 236.66 | 238.59 | 220.48 | 222.05 | 359,652 | -13.60(-5.77%) |
Apr 05, 2011 | 231.60 | 236.11 | 231.60 | 235.65 | 176,007 | +1.38(+0.59%) |
Apr 04, 2011 | 235.92 | 236.20 | 227.47 | 234.27 | 317,694 | -4.69(-1.96%) |