Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 501.99 | 506.67 | 501.50 | 506.38 | 2,428,320 | +8.81(+1.77%) |
Jun 29, 2011 | 496.54 | 500.25 | 492.38 | 497.57 | 2,342,920 | +3.92(+0.79%) |
Jun 28, 2011 | 484.02 | 496.21 | 484.02 | 493.65 | 2,715,091 | +10.85(+2.25%) |
Jun 27, 2011 | 474.00 | 488.40 | 473.60 | 482.80 | 3,444,633 | +7.92(+1.67%) |
Jun 24, 2011 | 480.68 | 480.75 | 473.02 | 474.88 | 3,806,587 | -5.34(-1.11%) |
Jun 23, 2011 | 482.13 | 482.86 | 473.73 | 480.22 | 4,801,690 | -6.78(-1.39%) |
Jun 22, 2011 | 491.45 | 492.35 | 486.73 | 487.00 | 2,407,004 | -6.00(-1.22%) |
Jun 21, 2011 | 487.19 | 493.94 | 484.73 | 493.00 | 2,765,357 | +8.42(+1.74%) |
Jun 20, 2011 | 484.60 | 486.23 | 479.23 | 484.58 | 3,028,539 | -0.44(-0.09%) |
Jun 17, 2011 | 506.18 | 506.69 | 484.80 | 485.02 | 5,251,546 | -15.35(-3.07%) |
Jun 16, 2011 | 502.81 | 506.57 | 496.67 | 500.37 | 2,756,366 | -2.58(-0.51%) |
Jun 15, 2011 | 505.03 | 508.35 | 500.61 | 502.95 | 2,073,301 | -5.42(-1.07%) |
Jun 14, 2011 | 508.15 | 514.08 | 506.99 | 508.37 | 2,341,461 | +3.64(+0.72%) |
Jun 13, 2011 | 510.00 | 510.20 | 502.17 | 504.73 | 2,427,208 | -4.77(-0.94%) |
Jun 10, 2011 | 514.08 | 516.69 | 509.29 | 509.50 | 2,440,475 | -7.23(-1.40%) |
Jun 09, 2011 | 520.00 | 520.00 | 515.64 | 516.73 | 1,689,086 | -2.44(-0.47%) |
Jun 08, 2011 | 516.53 | 521.24 | 515.78 | 519.17 | 1,652,807 | +0.14(+0.03%) |
Jun 07, 2011 | 522.89 | 524.63 | 518.99 | 519.03 | 1,907,509 | -2.03(-0.39%) |
Jun 06, 2011 | 526.32 | 526.82 | 519.25 | 521.06 | 1,942,088 | -2.02(-0.39%) |
Jun 03, 2011 | 522.00 | 527.60 | 521.50 | 523.08 | 1,748,462 | +4.82(+0.93%) |
May 24, 2011 | 520.37 | 523.96 | 518.15 | 518.26 | 1,888,302 | -0.13(-0.03%) |
May 23, 2011 | 516.60 | 520.00 | 513.40 | 518.39 | 2,252,638 | -5.64(-1.08%) |
May 20, 2011 | 531.80 | 531.99 | 523.13 | 524.03 | 2,318,873 | -7.22(-1.36%) |
May 19, 2011 | 532.73 | 536.54 | 529.72 | 531.25 | 2,467,604 | +1.44(+0.27%) |
May 18, 2011 | 529.54 | 530.33 | 525.70 | 529.81 | 1,953,145 | -0.65(-0.12%) |
May 17, 2011 | 515.43 | 531.22 | 515.03 | 530.46 | 3,303,533 | +12.04(+2.32%) |
May 16, 2011 | 526.31 | 527.27 | 516.40 | 518.42 | 2,958,154 | -11.13(-2.10%) |
May 13, 2011 | 534.61 | 535.92 | 529.05 | 529.55 | 2,107,641 | -5.50(-1.03%) |
May 12, 2011 | 535.24 | 536.94 | 530.91 | 535.05 | 1,448,203 | -0.40(-0.07%) |
May 11, 2011 | 540.14 | 543.55 | 533.69 | 535.45 | 2,338,775 | -7.21(-1.33%) |
May 10, 2011 | 540.00 | 544.43 | 537.54 | 542.66 | 2,042,855 | +4.98(+0.93%) |
May 09, 2011 | 535.00 | 538.49 | 531.10 | 537.68 | 1,948,619 | +2.38(+0.44%) |
May 06, 2011 | 538.15 | 541.46 | 535.18 | 535.30 | 2,056,186 | +1.03(+0.19%) |
May 05, 2011 | 533.86 | 539.42 | 531.50 | 534.27 | 1,997,766 | -1.52(-0.28%) |
May 04, 2011 | 535.17 | 539.00 | 533.02 | 535.79 | 2,116,955 | +1.90(+0.36%) |
May 03, 2011 | 537.13 | 542.01 | 529.63 | 533.89 | 2,081,474 | -4.67(-0.87%) |
May 02, 2011 | 537.48 | 545.73 | 537.12 | 538.56 | 2,133,452 | -5.54(-1.02%) |
Apr 29, 2011 | 540.00 | 544.10 | 538.51 | 544.10 | 4,226,667 | +6.13(+1.14%) |
Apr 28, 2011 | 538.06 | 539.25 | 534.08 | 537.97 | 2,037,378 | +0.21(+0.04%) |
Apr 27, 2011 | 538.00 | 538.11 | 534.35 | 537.76 | 2,298,273 | +4.94(+0.93%) |
Apr 26, 2011 | 526.52 | 537.44 | 525.21 | 532.82 | 3,535,013 | +7.77(+1.48%) |
Apr 25, 2011 | 525.29 | 527.00 | 522.01 | 525.05 | 1,630,933 | -0.05(-0.01%) |
Apr 21, 2011 | 527.49 | 528.28 | 522.39 | 525.10 | 2,471,056 | -0.63(-0.12%) |
Apr 20, 2011 | 525.90 | 526.82 | 521.39 | 525.73 | 3,059,914 | +4.20(+0.81%) |
Apr 19, 2011 | 529.95 | 530.88 | 520.90 | 521.53 | 2,684,344 | -5.31(-1.01%) |
Apr 18, 2011 | 526.42 | 527.66 | 519.00 | 526.84 | 5,039,520 | -3.86(-0.73%) |
Apr 15, 2011 | 545.29 | 545.75 | 530.06 | 530.70 | 14,050,013 | -47.81(-8.26%) |
Apr 14, 2011 | 575.19 | 579.45 | 572.10 | 578.51 | 5,417,441 | +2.23(+0.39%) |
Apr 13, 2011 | 575.51 | 577.60 | 571.75 | 576.28 | 2,069,601 | +5.67(+0.99%) |
Apr 12, 2011 | 575.00 | 576.91 | 568.05 | 570.61 | 2,085,766 | -6.76(-1.17%) |
Apr 11, 2011 | 576.20 | 578.10 | 573.00 | 577.37 | 1,858,282 | -0.79(-0.14%) |
Apr 08, 2011 | 584.89 | 584.89 | 578.06 | 578.16 | 1,902,581 | -1.84(-0.32%) |
Apr 07, 2011 | 575.73 | 580.64 | 574.19 | 580.00 | 2,531,477 | +5.82(+1.01%) |
Apr 06, 2011 | 572.18 | 575.16 | 568.00 | 574.18 | 2,668,285 | +5.09(+0.89%) |
Apr 05, 2011 | 581.08 | 581.49 | 565.68 | 569.09 | 6,047,499 | -18.59(-3.16%) |
Apr 04, 2011 | 593.00 | 594.74 | 583.10 | 587.68 | 2,054,482 | -4.12(-0.70%) |