Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 251.90 | 262.00 | 249.90 | 256.40 | 95,771 | -0.50(-0.19%) |
Jul 28, 2011 | 258.90 | 269.50 | 255.90 | 256.90 | 82,433 | -3.20(-1.23%) |
Jul 27, 2011 | 272.20 | 273.70 | 258.50 | 260.10 | 81,466 | -12.00(-4.41%) |
Jul 26, 2011 | 268.30 | 278.30 | 266.50 | 272.10 | 132,576 | +7.80(+2.95%) |
Jul 25, 2011 | 264.80 | 267.90 | 259.00 | 264.30 | 65,155 | -3.90(-1.45%) |
Jul 22, 2011 | 269.10 | 271.90 | 258.00 | 268.20 | 73,830 | +7.70(+2.96%) |
Jul 21, 2011 | 268.20 | 268.20 | 255.51 | 260.50 | 95,603 | -5.40(-2.03%) |
Jul 20, 2011 | 271.20 | 271.90 | 263.70 | 265.90 | 84,330 | -3.90(-1.45%) |
Jul 19, 2011 | 268.30 | 274.90 | 267.60 | 269.80 | 101,276 | +3.30(+1.24%) |
Jul 18, 2011 | 277.60 | 277.60 | 262.50 | 266.50 | 90,413 | -8.80(-3.20%) |
Jul 15, 2011 | 268.30 | 277.20 | 265.10 | 275.30 | 122,585 | +12.40(+4.72%) |
Jul 14, 2011 | 270.90 | 277.50 | 260.60 | 262.90 | 90,211 | -6.40(-2.38%) |
Jul 13, 2011 | 265.40 | 280.50 | 265.00 | 269.30 | 179,623 | +6.30(+2.40%) |
Jul 12, 2011 | 250.00 | 266.60 | 244.00 | 263.00 | 213,890 | +20.80(+8.59%) |
Jul 11, 2011 | 249.90 | 250.20 | 237.90 | 242.20 | 59,162 | -10.30(-4.08%) |
Jul 08, 2011 | 250.80 | 254.10 | 245.00 | 252.50 | 51,652 | -3.40(-1.33%) |
Jul 07, 2011 | 249.50 | 256.60 | 248.60 | 255.90 | 76,421 | +10.40(+4.24%) |
Jul 06, 2011 | 248.30 | 248.30 | 236.00 | 245.50 | 91,613 | -3.50(-1.41%) |
Jul 05, 2011 | 252.10 | 253.20 | 245.90 | 249.00 | 68,391 | -1.60(-0.64%) |
Jul 01, 2011 | 240.50 | 254.00 | 239.30 | 250.60 | 79,233 | +10.40(+4.33%) |
Jun 30, 2011 | 241.40 | 242.50 | 234.60 | 240.20 | 86,369 | -0.30(-0.12%) |
Jun 29, 2011 | 240.50 | 242.00 | 231.50 | 240.50 | 133,295 | +0.50(+0.21%) |
Jun 28, 2011 | 231.00 | 242.50 | 227.50 | 240.00 | 205,342 | +24.90(+11.58%) |
Jun 27, 2011 | 214.30 | 217.60 | 213.10 | 215.10 | 32,499 | +0.20(+0.09%) |
Jun 24, 2011 | 215.40 | 218.60 | 212.30 | 214.90 | 39,988 | +0.45(+0.21%) |
Jun 23, 2011 | 212.10 | 216.70 | 202.70 | 214.45 | 66,841 | +0.15(+0.07%) |
Jun 22, 2011 | 209.60 | 217.50 | 208.63 | 214.30 | 77,228 | +3.30(+1.56%) |
Jun 21, 2011 | 206.70 | 214.47 | 205.60 | 211.00 | 59,999 | +5.90(+2.88%) |
Jun 20, 2011 | 201.70 | 206.60 | 197.00 | 205.10 | 63,248 | +6.90(+3.48%) |
Jun 17, 2011 | 202.40 | 204.40 | 196.90 | 198.20 | 70,204 | -3.50(-1.74%) |
Jun 16, 2011 | 200.60 | 207.50 | 200.00 | 201.70 | 64,857 | -0.90(-0.44%) |
Jun 15, 2011 | 210.10 | 212.50 | 200.50 | 202.60 | 78,411 | -9.30(-4.39%) |
Jun 14, 2011 | 209.00 | 213.00 | 207.20 | 211.90 | 60,811 | +5.70(+2.76%) |
Jun 13, 2011 | 210.90 | 216.30 | 204.10 | 206.20 | 62,872 | -4.90(-2.32%) |
Jun 10, 2011 | 205.70 | 222.80 | 202.80 | 211.10 | 169,801 | +5.45(+2.65%) |
Jun 09, 2011 | 199.70 | 211.50 | 199.70 | 205.65 | 111,281 | +8.05(+4.07%) |
Jun 08, 2011 | 222.20 | 223.10 | 196.60 | 197.60 | 262,040 | -36.20(-15.48%) |
Jun 07, 2011 | 237.90 | 238.70 | 231.20 | 233.80 | 48,047 | -2.50(-1.06%) |
Jun 06, 2011 | 244.50 | 248.60 | 234.50 | 236.30 | 69,371 | -8.00(-3.27%) |
Jun 03, 2011 | 240.90 | 249.50 | 238.80 | 244.30 | 56,684 | +4.00(+1.66%) |
May 24, 2011 | 227.10 | 244.00 | 227.10 | 240.30 | 88,177 | +14.40(+6.37%) |
May 23, 2011 | 226.10 | 226.80 | 221.21 | 225.90 | 46,075 | -4.30(-1.87%) |
May 20, 2011 | 230.30 | 231.80 | 225.00 | 230.20 | 63,942 | +0.20(+0.09%) |
May 19, 2011 | 229.60 | 234.00 | 226.03 | 230.00 | 53,947 | +2.10(+0.92%) |
May 18, 2011 | 216.00 | 228.30 | 215.79 | 227.90 | 65,723 | +12.80(+5.95%) |
May 17, 2011 | 220.10 | 222.50 | 212.90 | 215.10 | 101,704 | -1.80(-0.83%) |
May 16, 2011 | 225.40 | 227.10 | 215.70 | 216.90 | 102,517 | -10.30(-4.53%) |
May 13, 2011 | 236.50 | 240.00 | 226.80 | 227.20 | 49,537 | -6.60(-2.82%) |
May 12, 2011 | 244.30 | 244.30 | 232.00 | 233.80 | 64,848 | -11.75(-4.79%) |
May 11, 2011 | 243.80 | 252.30 | 240.84 | 245.55 | 80,960 | +1.95(+0.80%) |
May 10, 2011 | 247.00 | 248.30 | 242.00 | 243.60 | 61,172 | -3.40(-1.38%) |
May 09, 2011 | 234.40 | 249.40 | 233.40 | 247.00 | 67,519 | +15.10(+6.51%) |
May 06, 2011 | 233.80 | 240.60 | 231.20 | 231.90 | 54,915 | -0.60(-0.26%) |
May 05, 2011 | 237.70 | 241.90 | 230.70 | 232.50 | 54,661 | -8.40(-3.49%) |
May 04, 2011 | 244.90 | 246.80 | 235.20 | 240.90 | 39,793 | -3.00(-1.23%) |
May 03, 2011 | 251.70 | 252.90 | 239.30 | 243.90 | 63,157 | -9.30(-3.67%) |