Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 446.80 | 456.40 | 437.60 | 448.80 | 31,876 | -2.40(-0.53%) |
Jul 28, 2011 | 457.80 | 463.80 | 442.40 | 451.20 | 42,075 | -5.40(-1.18%) |
Jul 27, 2011 | 477.20 | 478.40 | 456.40 | 456.60 | 31,424 | -21.80(-4.56%) |
Jul 26, 2011 | 474.40 | 480.00 | 471.40 | 478.40 | 15,112 | +3.60(+0.76%) |
Jul 25, 2011 | 470.00 | 480.40 | 470.00 | 474.80 | 18,787 | +0.40(+0.08%) |
Jul 22, 2011 | 474.60 | 476.20 | 474.20 | 474.40 | 19,367 | -0.80(-0.17%) |
Jul 21, 2011 | 462.40 | 479.20 | 462.40 | 475.20 | 29,667 | +16.40(+3.57%) |
Jul 20, 2011 | 470.20 | 470.80 | 457.00 | 458.80 | 19,237 | -8.80(-1.88%) |
Jul 19, 2011 | 463.20 | 470.80 | 460.40 | 467.60 | 20,571 | +7.60(+1.65%) |
Jul 18, 2011 | 460.40 | 462.00 | 456.60 | 460.00 | 34,745 | -2.40(-0.52%) |
Jul 15, 2011 | 459.40 | 463.00 | 453.60 | 462.40 | 25,704 | +5.80(+1.27%) |
Jul 14, 2011 | 472.00 | 472.60 | 455.60 | 456.60 | 43,419 | -14.40(-3.06%) |
Jul 13, 2011 | 464.60 | 473.60 | 461.20 | 471.00 | 34,696 | +7.00(+1.51%) |
Jul 12, 2011 | 449.80 | 471.20 | 447.60 | 464.00 | 48,334 | +11.60(+2.56%) |
Jul 11, 2011 | 452.40 | 461.60 | 448.80 | 452.40 | 46,547 | -4.60(-1.01%) |
Jul 08, 2011 | 454.00 | 457.40 | 441.20 | 457.00 | 43,473 | -1.80(-0.39%) |
Jul 07, 2011 | 449.60 | 461.84 | 448.80 | 458.80 | 39,046 | +16.20(+3.66%) |
Jul 06, 2011 | 438.20 | 443.30 | 435.60 | 442.60 | 25,583 | +5.00(+1.14%) |
Jul 05, 2011 | 439.40 | 441.80 | 430.80 | 437.60 | 35,957 | -1.80(-0.41%) |
Jul 01, 2011 | 438.00 | 440.60 | 433.20 | 439.40 | 49,910 | +3.40(+0.78%) |
Jun 30, 2011 | 437.60 | 446.00 | 432.20 | 436.00 | 68,792 | -1.40(-0.32%) |
Jun 29, 2011 | 438.60 | 440.00 | 432.00 | 437.40 | 39,265 | +1.00(+0.23%) |
Jun 28, 2011 | 432.40 | 438.60 | 431.80 | 436.40 | 50,376 | +6.40(+1.49%) |
Jun 27, 2011 | 429.40 | 433.60 | 424.80 | 430.00 | 53,396 | +0.60(+0.14%) |
Jun 24, 2011 | 435.80 | 439.60 | 422.60 | 429.40 | 235,458 | -6.00(-1.38%) |
Jun 23, 2011 | 416.20 | 436.00 | 416.20 | 435.40 | 23,925 | +15.20(+3.62%) |
Jun 22, 2011 | 423.20 | 427.60 | 419.60 | 420.20 | 30,837 | -3.80(-0.90%) |
Jun 21, 2011 | 421.60 | 428.80 | 419.80 | 424.00 | 22,760 | +4.80(+1.15%) |
Jun 20, 2011 | 419.80 | 421.00 | 416.80 | 419.20 | 18,243 | +3.20(+0.77%) |
Jun 17, 2011 | 413.40 | 421.00 | 407.20 | 416.00 | 58,083 | +6.80(+1.66%) |
Jun 16, 2011 | 402.00 | 412.60 | 401.00 | 409.20 | 34,348 | +8.80(+2.20%) |
Jun 15, 2011 | 404.80 | 411.20 | 397.40 | 400.40 | 45,027 | -8.20(-2.01%) |
Jun 14, 2011 | 390.20 | 408.80 | 390.20 | 408.60 | 45,859 | +11.00(+2.77%) |
Jun 13, 2011 | 390.60 | 401.00 | 388.80 | 397.60 | 55,639 | +11.40(+2.95%) |
Jun 10, 2011 | 392.80 | 396.00 | 384.90 | 386.20 | 46,467 | -8.60(-2.18%) |
Jun 09, 2011 | 390.20 | 397.00 | 390.20 | 394.80 | 43,320 | +5.00(+1.28%) |
Jun 08, 2011 | 383.20 | 391.20 | 378.60 | 389.80 | 59,498 | +5.40(+1.40%) |
Jun 07, 2011 | 391.20 | 400.00 | 383.80 | 384.40 | 44,271 | -4.20(-1.08%) |
Jun 06, 2011 | 400.20 | 404.80 | 387.60 | 388.60 | 29,707 | -12.40(-3.09%) |
Jun 03, 2011 | 398.40 | 406.00 | 396.20 | 401.00 | 43,676 | -56.40(-12.33%) |
May 24, 2011 | 447.00 | 460.40 | 444.40 | 457.40 | 54,104 | +10.60(+2.37%) |
May 23, 2011 | 443.20 | 451.20 | 439.70 | 446.80 | 35,186 | +3.40(+0.77%) |
May 20, 2011 | 456.20 | 459.20 | 430.60 | 443.40 | 51,775 | -17.60(-3.82%) |
May 19, 2011 | 451.60 | 463.20 | 446.20 | 461.00 | 25,245 | +11.20(+2.49%) |
May 18, 2011 | 447.20 | 455.00 | 446.20 | 449.80 | 27,287 | +4.00(+0.90%) |
May 17, 2011 | 447.20 | 455.80 | 442.40 | 445.80 | 26,581 | -3.40(-0.76%) |
May 16, 2011 | 464.00 | 464.20 | 445.60 | 449.20 | 27,175 | -16.80(-3.61%) |
May 13, 2011 | 456.00 | 467.00 | 452.00 | 466.00 | 34,185 | +9.40(+2.06%) |
May 12, 2011 | 459.80 | 470.40 | 456.00 | 456.60 | 32,576 | -5.20(-1.13%) |
May 11, 2011 | 455.80 | 464.20 | 454.60 | 461.80 | 26,763 | +6.00(+1.32%) |
May 10, 2011 | 449.40 | 458.20 | 446.80 | 455.80 | 16,687 | +8.60(+1.92%) |
May 09, 2011 | 437.40 | 448.80 | 437.40 | 447.20 | 32,047 | +9.60(+2.19%) |
May 06, 2011 | 432.20 | 438.00 | 431.00 | 437.60 | 25,175 | +9.00(+2.10%) |
May 05, 2011 | 429.20 | 438.80 | 425.80 | 428.60 | 28,015 | -3.60(-0.83%) |
May 04, 2011 | 431.20 | 438.80 | 428.20 | 432.20 | 30,139 | -0.20(-0.05%) |
May 03, 2011 | 430.20 | 446.40 | 430.20 | 432.40 | 38,062 | +2.20(+0.51%) |