Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 148.37 | 150.84 | 145.19 | 146.48 | 811,108 | -4.83(-3.19%) |
Jul 28, 2011 | 156.24 | 156.90 | 149.34 | 151.32 | 1,185,510 | -10.70(-6.60%) |
Jul 27, 2011 | 168.13 | 169.24 | 161.37 | 162.02 | 517,826 | -6.34(-3.77%) |
Jul 26, 2011 | 169.17 | 170.50 | 167.15 | 168.36 | 306,691 | -0.58(-0.34%) |
Jul 25, 2011 | 167.32 | 171.84 | 166.15 | 168.94 | 364,002 | +0.23(+0.14%) |
Jul 22, 2011 | 168.24 | 168.87 | 168.19 | 168.71 | 344,882 | +2.63(+1.59%) |
Jul 21, 2011 | 165.00 | 168.53 | 163.79 | 166.07 | 390,020 | +2.38(+1.45%) |
Jul 20, 2011 | 165.57 | 165.57 | 160.99 | 163.69 | 468,487 | -0.39(-0.24%) |
Jul 19, 2011 | 160.97 | 164.87 | 160.65 | 164.09 | 422,378 | +4.35(+2.72%) |
Jul 18, 2011 | 161.88 | 163.21 | 158.27 | 159.74 | 255,124 | -2.03(-1.25%) |
Jul 15, 2011 | 156.14 | 161.90 | 155.67 | 161.76 | 350,009 | +7.59(+4.92%) |
Jul 14, 2011 | 156.92 | 158.35 | 153.63 | 154.17 | 272,960 | -1.33(-0.86%) |
Jul 13, 2011 | 154.65 | 161.40 | 154.65 | 155.50 | 343,112 | +1.69(+1.10%) |
Jul 12, 2011 | 153.14 | 156.82 | 152.85 | 153.81 | 327,199 | -0.06(-0.04%) |
Jul 11, 2011 | 156.34 | 157.92 | 153.50 | 153.88 | 276,564 | -4.07(-2.58%) |
Jul 08, 2011 | 154.74 | 158.28 | 153.71 | 157.95 | 267,152 | +1.12(+0.72%) |
Jul 07, 2011 | 162.76 | 165.49 | 155.32 | 156.82 | 662,160 | -3.89(-2.42%) |
Jul 06, 2011 | 157.34 | 160.97 | 154.92 | 160.71 | 518,329 | +3.22(+2.04%) |
Jul 05, 2011 | 154.64 | 159.26 | 153.77 | 157.50 | 428,691 | +4.20(+2.74%) |
Jul 01, 2011 | 153.43 | 154.02 | 150.93 | 153.30 | 279,983 | +0.57(+0.37%) |
Jun 30, 2011 | 151.95 | 154.63 | 151.40 | 152.73 | 326,937 | +2.11(+1.40%) |
Jun 29, 2011 | 150.55 | 153.48 | 149.47 | 150.62 | 353,016 | +1.12(+0.75%) |
Jun 28, 2011 | 143.64 | 149.98 | 143.01 | 149.50 | 426,376 | +6.87(+4.82%) |
Jun 27, 2011 | 140.03 | 144.20 | 138.72 | 142.63 | 577,066 | +2.19(+1.56%) |
Jun 24, 2011 | 139.09 | 142.92 | 137.64 | 140.44 | 1,934,869 | +1.31(+0.94%) |
Jun 23, 2011 | 137.23 | 139.55 | 133.25 | 139.13 | 384,797 | -0.45(-0.32%) |
Jun 22, 2011 | 138.22 | 145.72 | 138.17 | 139.58 | 456,385 | +0.77(+0.55%) |
Jun 21, 2011 | 135.90 | 140.84 | 135.35 | 138.81 | 401,523 | +3.92(+2.90%) |
Jun 20, 2011 | 135.25 | 136.04 | 134.57 | 134.89 | 182,152 | +1.70(+1.27%) |
Jun 17, 2011 | 135.45 | 135.62 | 132.80 | 133.19 | 383,504 | -1.59(-1.18%) |
Jun 16, 2011 | 135.57 | 137.64 | 133.16 | 134.79 | 346,586 | -0.79(-0.58%) |
Jun 15, 2011 | 134.37 | 138.09 | 133.78 | 135.57 | 417,788 | -0.59(-0.43%) |
Jun 14, 2011 | 133.16 | 136.74 | 131.75 | 136.17 | 340,100 | +5.17(+3.95%) |
Jun 13, 2011 | 136.02 | 136.18 | 128.55 | 130.99 | 603,331 | -5.00(-3.67%) |
Jun 10, 2011 | 136.29 | 138.12 | 135.83 | 135.99 | 340,756 | -1.30(-0.95%) |
Jun 09, 2011 | 138.48 | 138.86 | 136.36 | 137.29 | 407,929 | -0.69(-0.50%) |
Jun 08, 2011 | 135.83 | 140.19 | 134.88 | 137.98 | 437,170 | +1.95(+1.43%) |
Jun 07, 2011 | 137.55 | 138.76 | 134.30 | 136.03 | 386,728 | -0.30(-0.22%) |
Jun 06, 2011 | 140.57 | 141.92 | 135.97 | 136.34 | 406,228 | -3.27(-2.34%) |
Jun 03, 2011 | 139.28 | 141.12 | 136.93 | 139.61 | 450,386 | +2.06(+1.50%) |
May 24, 2011 | 140.00 | 142.42 | 137.03 | 137.54 | 337,357 | +0.19(+0.14%) |
May 23, 2011 | 139.83 | 139.83 | 135.04 | 137.36 | 527,828 | -4.12(-2.91%) |
May 20, 2011 | 141.93 | 143.40 | 139.26 | 141.47 | 372,956 | -1.11(-0.78%) |
May 19, 2011 | 140.58 | 142.93 | 138.84 | 142.58 | 488,966 | +2.71(+1.94%) |
May 18, 2011 | 142.96 | 145.13 | 139.05 | 139.87 | 739,399 | -2.81(-1.97%) |
May 17, 2011 | 141.91 | 147.07 | 140.25 | 142.68 | 529,245 | +0.03(+0.02%) |
May 16, 2011 | 143.15 | 147.61 | 141.54 | 142.65 | 380,125 | -1.25(-0.87%) |
May 13, 2011 | 143.79 | 146.03 | 141.73 | 143.90 | 330,359 | +0.55(+0.39%) |
May 12, 2011 | 144.57 | 145.58 | 141.19 | 143.34 | 410,002 | -1.22(-0.84%) |
May 11, 2011 | 148.99 | 148.99 | 142.71 | 144.56 | 443,966 | -4.57(-3.07%) |
May 10, 2011 | 151.43 | 152.25 | 145.74 | 149.14 | 556,810 | -1.86(-1.24%) |
May 09, 2011 | 140.51 | 152.19 | 139.65 | 151.00 | 694,714 | +11.56(+8.29%) |
May 06, 2011 | 139.47 | 142.88 | 137.19 | 139.45 | 666,253 | +0.96(+0.69%) |
May 05, 2011 | 139.29 | 142.59 | 136.85 | 138.49 | 565,384 | -2.97(-2.10%) |
May 04, 2011 | 143.89 | 143.94 | 140.12 | 141.46 | 390,764 | -2.57(-1.78%) |
May 03, 2011 | 144.28 | 145.55 | 142.18 | 144.03 | 480,789 | -0.83(-0.58%) |