Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 320.96 | 331.52 | 317.47 | 328.32 | 1,315 | +3.20(+0.98%) |
Jul 28, 2011 | 328.64 | 330.56 | 324.80 | 325.12 | 418 | -8.64(-2.59%) |
Jul 27, 2011 | 334.40 | 337.25 | 324.80 | 333.76 | 787 | -3.84(-1.14%) |
Jul 26, 2011 | 335.36 | 339.20 | 332.62 | 337.60 | 473 | +0.64(+0.19%) |
Jul 25, 2011 | 338.24 | 341.44 | 332.48 | 336.96 | 517 | -5.12(-1.50%) |
Jul 22, 2011 | 343.36 | 347.20 | 337.60 | 342.08 | 774 | -3.95(-1.14%) |
Jul 21, 2011 | 342.40 | 348.16 | 334.08 | 346.03 | 481 | -0.85(-0.24%) |
Jul 20, 2011 | 348.80 | 348.80 | 342.08 | 346.88 | 383 | -1.28(-0.37%) |
Jul 19, 2011 | 345.98 | 352.00 | 345.60 | 348.16 | 396 | -3.52(-1.00%) |
Jul 18, 2011 | 353.28 | 353.28 | 348.16 | 351.68 | 232 | -0.64(-0.18%) |
Jul 15, 2011 | 352.96 | 352.96 | 350.08 | 352.32 | 563 | -1.28(-0.36%) |
Jul 14, 2011 | 350.08 | 353.60 | 350.08 | 353.60 | 513 | +1.28(+0.36%) |
Jul 13, 2011 | 351.04 | 353.60 | 350.40 | 352.32 | 551 | +0.32(+0.09%) |
Jul 12, 2011 | 352.00 | 352.96 | 345.60 | 352.00 | 1,303 | +0.00(+0.00%) |
Jul 11, 2011 | 349.76 | 353.60 | 345.92 | 352.00 | 1,056 | -1.60(-0.45%) |
Jul 08, 2011 | 343.04 | 353.60 | 336.77 | 353.60 | 1,179 | +8.64(+2.50%) |
Jul 07, 2011 | 344.00 | 346.24 | 324.16 | 344.96 | 1,229 | -3.84(-1.10%) |
Jul 06, 2011 | 328.32 | 352.00 | 325.15 | 348.80 | 3,006 | +19.84(+6.03%) |
Jul 05, 2011 | 322.56 | 335.36 | 318.40 | 328.96 | 1,926 | +6.08(+1.88%) |
Jul 01, 2011 | 320.32 | 322.88 | 318.25 | 322.88 | 245 | +2.56(+0.80%) |
Jun 30, 2011 | 320.33 | 320.96 | 317.12 | 320.32 | 2,756 | +0.00(+0.00%) |
Jun 29, 2011 | 320.00 | 321.92 | 317.44 | 320.32 | 1,045 | +0.32(+0.10%) |
Jun 28, 2011 | 315.20 | 320.96 | 315.20 | 320.00 | 684 | +4.16(+1.32%) |
Jun 27, 2011 | 309.76 | 316.80 | 306.88 | 315.84 | 582 | +7.04(+2.28%) |
Jun 24, 2011 | 296.00 | 312.00 | 295.84 | 308.80 | 241 | +13.76(+4.66%) |
Jun 23, 2011 | 289.60 | 295.04 | 288.00 | 295.04 | 1,726 | +4.16(+1.43%) |
Jun 22, 2011 | 288.42 | 291.52 | 288.42 | 290.88 | 369 | +1.92(+0.66%) |
Jun 21, 2011 | 285.12 | 289.28 | 284.80 | 288.96 | 585 | +3.84(+1.35%) |
Jun 20, 2011 | 286.72 | 293.12 | 283.84 | 285.12 | 254 | -8.00(-2.73%) |
Jun 17, 2011 | 288.00 | 294.40 | 286.40 | 293.12 | 456 | +5.76(+2.00%) |
Jun 16, 2011 | 288.64 | 289.28 | 286.18 | 287.36 | 198 | -1.60(-0.55%) |
Jun 15, 2011 | 286.17 | 294.40 | 283.84 | 288.96 | 637 | +1.28(+0.44%) |
Jun 14, 2011 | 275.52 | 288.48 | 275.52 | 287.68 | 929 | +14.40(+5.27%) |
Jun 13, 2011 | 293.76 | 293.76 | 272.96 | 273.28 | 491 | -20.48(-6.97%) |
Jun 10, 2011 | 295.04 | 296.32 | 291.20 | 293.76 | 208 | -4.48(-1.50%) |
Jun 09, 2011 | 298.24 | 300.16 | 297.28 | 298.24 | 234 | +1.28(+0.43%) |
Jun 08, 2011 | 295.68 | 297.28 | 294.08 | 296.96 | 225 | +0.64(+0.22%) |
Jun 07, 2011 | 298.88 | 298.88 | 295.36 | 296.32 | 244 | -0.96(-0.32%) |
Jun 06, 2011 | 305.92 | 306.56 | 297.28 | 297.28 | 615 | -8.64(-2.82%) |
Jun 03, 2011 | 308.80 | 314.88 | 305.92 | 305.92 | 779 | -11.52(-3.63%) |
May 24, 2011 | 319.33 | 319.33 | 317.12 | 317.44 | 281 | +0.64(+0.20%) |
May 23, 2011 | 314.24 | 316.80 | 311.36 | 316.80 | 704 | +0.32(+0.10%) |
May 20, 2011 | 315.84 | 319.36 | 315.20 | 316.48 | 149 | -0.96(-0.30%) |
May 19, 2011 | 320.00 | 320.64 | 315.20 | 317.44 | 339 | -3.20(-1.00%) |
May 18, 2011 | 321.60 | 322.24 | 319.04 | 320.64 | 175 | +1.28(+0.40%) |
May 17, 2011 | 323.20 | 323.20 | 319.36 | 319.36 | 50 | -3.52(-1.09%) |
May 16, 2011 | 321.28 | 323.52 | 315.83 | 322.88 | 204 | +2.24(+0.70%) |
May 13, 2011 | 318.08 | 325.44 | 316.16 | 320.64 | 512 | +1.60(+0.50%) |
May 12, 2011 | 317.44 | 319.04 | 314.56 | 319.04 | 267 | +0.32(+0.10%) |
May 11, 2011 | 315.84 | 319.55 | 314.02 | 318.72 | 133 | +3.52(+1.12%) |
May 10, 2011 | 315.20 | 315.84 | 312.00 | 315.20 | 155 | +0.32(+0.10%) |
May 09, 2011 | 315.52 | 315.52 | 312.19 | 314.88 | 460 | +0.32(+0.10%) |
May 06, 2011 | 314.24 | 318.08 | 314.24 | 314.56 | 388 | +2.56(+0.82%) |
May 05, 2011 | 314.56 | 315.20 | 310.08 | 312.00 | 129 | -2.88(-0.91%) |
May 04, 2011 | 314.56 | 315.52 | 314.56 | 314.88 | 465 | -0.32(-0.10%) |
May 03, 2011 | 315.20 | 315.84 | 314.88 | 315.20 | 321 | +0.64(+0.20%) |