Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 399.53 | 402.76 | 365.79 | 391.27 | 49,325 | -13.64(-3.37%) |
Jul 28, 2011 | 408.50 | 409.58 | 396.66 | 404.91 | 14,416 | -1.80(-0.44%) |
Jul 27, 2011 | 420.35 | 423.22 | 399.53 | 406.71 | 17,483 | -16.87(-3.98%) |
Jul 26, 2011 | 428.61 | 430.04 | 422.14 | 423.58 | 6,168 | -7.18(-1.67%) |
Jul 25, 2011 | 433.27 | 437.22 | 429.32 | 430.76 | 8,085 | -7.54(-1.72%) |
Jul 22, 2011 | 437.58 | 438.66 | 436.14 | 438.30 | 8,532 | -7.90(-1.77%) |
Jul 21, 2011 | 446.91 | 453.01 | 444.40 | 446.19 | 12,637 | +0.36(+0.08%) |
Jul 20, 2011 | 432.91 | 447.27 | 431.12 | 445.83 | 13,709 | +12.92(+2.99%) |
Jul 19, 2011 | 430.76 | 437.22 | 427.17 | 432.91 | 14,784 | +6.46(+1.52%) |
Jul 18, 2011 | 441.53 | 445.83 | 422.86 | 426.45 | 14,177 | -17.95(-4.04%) |
Jul 15, 2011 | 440.45 | 445.83 | 436.50 | 444.40 | 11,632 | +5.38(+1.23%) |
Jul 14, 2011 | 446.55 | 447.99 | 433.27 | 439.01 | 15,533 | -5.38(-1.21%) |
Jul 13, 2011 | 449.78 | 453.01 | 443.32 | 444.40 | 9,397 | -2.15(-0.48%) |
Jul 12, 2011 | 442.60 | 454.81 | 441.53 | 446.55 | 13,274 | +2.15(+0.48%) |
Jul 11, 2011 | 445.12 | 450.14 | 443.32 | 444.40 | 16,426 | -8.62(-1.90%) |
Jul 08, 2011 | 448.71 | 458.04 | 448.71 | 453.01 | 14,698 | -2.87(-0.63%) |
Jul 07, 2011 | 458.76 | 461.27 | 454.81 | 455.89 | 12,633 | +0.72(+0.16%) |
Jul 06, 2011 | 454.09 | 457.32 | 449.43 | 455.17 | 14,668 | +0.36(+0.08%) |
Jul 05, 2011 | 455.17 | 463.06 | 451.94 | 454.81 | 25,087 | +1.44(+0.32%) |
Jul 01, 2011 | 446.91 | 457.32 | 440.81 | 453.37 | 27,575 | +6.46(+1.45%) |
Jun 30, 2011 | 447.27 | 449.78 | 445.48 | 446.91 | 30,805 | +0.36(+0.08%) |
Jun 29, 2011 | 451.94 | 455.89 | 445.12 | 446.55 | 164,831 | -20.46(-4.38%) |
Jun 28, 2011 | 467.73 | 472.40 | 464.14 | 467.01 | 6,168 | +2.87(+0.62%) |
Jun 27, 2011 | 457.02 | 465.25 | 455.95 | 464.14 | 4,249 | +6.77(+1.48%) |
Jun 24, 2011 | 466.64 | 474.83 | 456.31 | 457.37 | 15,215 | -8.55(-1.83%) |
Jun 23, 2011 | 460.58 | 467.70 | 444.91 | 465.92 | 12,050 | -2.85(-0.61%) |
Jun 22, 2011 | 463.43 | 477.32 | 460.76 | 468.77 | 7,703 | +1.78(+0.38%) |
Jun 21, 2011 | 464.86 | 468.42 | 462.72 | 466.99 | 10,998 | +7.12(+1.55%) |
Jun 20, 2011 | 457.73 | 460.22 | 455.95 | 459.87 | 7,865 | +5.70(+1.26%) |
Jun 17, 2011 | 458.44 | 466.64 | 452.39 | 454.17 | 11,455 | +1.43(+0.31%) |
Jun 16, 2011 | 453.81 | 460.22 | 445.98 | 452.74 | 8,672 | -1.43(-0.31%) |
Jun 15, 2011 | 458.09 | 466.99 | 450.96 | 454.17 | 12,664 | -8.90(-1.92%) |
Jun 14, 2011 | 450.61 | 465.21 | 449.18 | 463.07 | 10,657 | +18.88(+4.25%) |
Jun 13, 2011 | 444.19 | 451.68 | 435.29 | 444.19 | 9,755 | +2.49(+0.56%) |
Jun 10, 2011 | 461.65 | 464.86 | 439.56 | 441.70 | 17,437 | -23.87(-5.13%) |
Jun 09, 2011 | 465.21 | 469.13 | 458.09 | 465.57 | 12,357 | +2.14(+0.46%) |
Jun 08, 2011 | 485.87 | 487.30 | 462.00 | 463.43 | 22,279 | -26.00(-5.31%) |
Jun 07, 2011 | 501.54 | 502.26 | 489.43 | 489.43 | 11,051 | -7.48(-1.51%) |
Jun 06, 2011 | 498.69 | 502.65 | 493.35 | 496.91 | 11,186 | -2.49(-0.50%) |
Jun 03, 2011 | 490.50 | 504.39 | 480.88 | 499.41 | 15,328 | +34.91(+7.52%) |
May 24, 2011 | 464.50 | 466.64 | 461.29 | 464.50 | 9,137 | +1.43(+0.31%) |
May 23, 2011 | 456.66 | 464.86 | 452.74 | 463.07 | 10,407 | -2.49(-0.54%) |
May 20, 2011 | 461.65 | 470.02 | 458.09 | 465.57 | 9,924 | +1.07(+0.23%) |
May 19, 2011 | 465.21 | 466.64 | 456.66 | 464.50 | 9,476 | +3.21(+0.70%) |
May 18, 2011 | 452.74 | 466.64 | 451.68 | 461.29 | 8,024 | +11.40(+2.53%) |
May 17, 2011 | 449.89 | 454.88 | 444.91 | 449.89 | 10,558 | -3.92(-0.86%) |
May 16, 2011 | 453.10 | 462.72 | 448.47 | 453.81 | 7,561 | -2.14(-0.47%) |
May 13, 2011 | 462.72 | 463.07 | 454.17 | 455.95 | 13,026 | -6.77(-1.46%) |
May 12, 2011 | 451.32 | 474.47 | 447.40 | 462.72 | 13,475 | +11.40(+2.53%) |
May 11, 2011 | 462.36 | 466.64 | 448.82 | 451.32 | 15,462 | -9.26(-2.01%) |
May 10, 2011 | 447.76 | 460.58 | 444.55 | 460.58 | 10,912 | +15.67(+3.52%) |
May 09, 2011 | 424.96 | 445.26 | 424.96 | 444.91 | 5,851 | +19.24(+4.52%) |
May 06, 2011 | 435.64 | 436.33 | 423.18 | 425.67 | 6,271 | -4.28(-0.99%) |
May 05, 2011 | 420.68 | 439.92 | 419.26 | 429.95 | 8,276 | +6.77(+1.60%) |
May 04, 2011 | 429.95 | 434.22 | 418.55 | 423.18 | 6,929 | -6.41(-1.49%) |
May 03, 2011 | 435.29 | 437.78 | 427.45 | 429.59 | 7,107 | -7.12(-1.63%) |