Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 328.66 | 330.80 | 326.59 | 329.22 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 328.66 | 330.80 | 326.59 | 329.22 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 328.66 | 330.80 | 326.59 | 329.22 | 94,881,400 | -3.34(-1.00%) |
Jul 28, 2011 | 328.64 | 333.18 | 328.25 | 332.56 | 106,739,600 | -0.54(-0.16%) |
Jul 27, 2011 | 336.19 | 336.42 | 330.58 | 333.10 | 91,214,800 | -3.64(-1.08%) |
Jul 26, 2011 | 337.57 | 339.01 | 335.37 | 336.74 | 83,750,600 | -0.53(-0.16%) |
Jul 25, 2011 | 336.41 | 338.83 | 336.16 | 337.27 | 73,307,000 | -1.33(-0.39%) |
Jul 24, 2011 | 339.20 | 340.21 | 337.18 | 338.60 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 339.20 | 340.21 | 337.18 | 338.60 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 339.20 | 340.21 | 337.18 | 338.60 | 96,738,400 | +1.74(+0.52%) |
Jul 21, 2011 | 331.67 | 338.16 | 328.48 | 336.86 | 118,899,200 | +6.21(+1.88%) |
Jul 20, 2011 | 328.46 | 330.76 | 327.77 | 330.65 | 93,599,400 | +4.48(+1.37%) |
Jul 19, 2011 | 324.69 | 326.65 | 324.14 | 326.17 | 97,314,800 | +3.00(+0.93%) |
Jul 18, 2011 | 327.41 | 328.35 | 323.06 | 323.17 | 102,318,200 | -6.32(-1.92%) |
Jul 17, 2011 | 328.80 | 330.83 | 327.72 | 329.49 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 328.80 | 330.83 | 327.72 | 329.49 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 328.80 | 330.83 | 327.72 | 329.49 | 90,348,200 | -0.97(-0.29%) |
Jul 14, 2011 | 330.25 | 332.29 | 329.77 | 330.46 | 82,419,200 | -2.52(-0.76%) |
Jul 13, 2011 | 329.61 | 333.36 | 329.61 | 332.98 | 108,293,000 | +0.86(+0.26%) |
Jul 12, 2011 | 331.45 | 333.04 | 329.04 | 332.12 | 146,090,800 | -4.04(-1.20%) |
Jul 11, 2011 | 340.28 | 340.94 | 334.72 | 336.16 | 113,855,200 | -6.32(-1.85%) |
Jul 10, 2011 | 346.19 | 346.85 | 342.12 | 342.48 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 346.19 | 346.85 | 342.12 | 342.48 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 346.19 | 346.85 | 342.12 | 342.48 | 99,886,200 | -2.68(-0.78%) |
Jul 07, 2011 | 342.95 | 347.01 | 342.04 | 345.16 | 78,420,200 | +3.54(+1.04%) |
Jul 06, 2011 | 343.02 | 343.20 | 340.44 | 341.62 | 76,188,200 | -1.48(-0.43%) |
Jul 05, 2011 | 342.64 | 344.67 | 342.64 | 343.10 | 65,395,400 | -0.40(-0.12%) |
Jul 04, 2011 | 342.76 | 343.83 | 341.96 | 343.50 | 53,992,800 | +0.68(+0.20%) |
Jul 03, 2011 | 340.13 | 343.37 | 338.47 | 342.82 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 340.13 | 343.37 | 338.47 | 342.82 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 340.13 | 343.37 | 338.47 | 342.82 | 82,647,000 | +3.17(+0.93%) |
Jun 30, 2011 | 336.43 | 339.65 | 335.38 | 339.65 | 94,348,400 | +4.37(+1.30%) |
Jun 29, 2011 | 331.66 | 335.84 | 331.57 | 335.28 | 98,987,400 | +5.38(+1.63%) |
Jun 28, 2011 | 329.09 | 331.22 | 327.65 | 329.90 | 106,990,400 | +1.39(+0.42%) |
Jun 27, 2011 | 327.68 | 329.30 | 326.97 | 328.51 | 76,561,200 | -0.23(-0.07%) |
Jun 26, 2011 | 332.05 | 332.85 | 328.29 | 328.74 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 332.05 | 332.85 | 328.29 | 328.74 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 332.05 | 332.85 | 328.29 | 328.74 | 109,266,600 | +0.17(+0.05%) |
Jun 23, 2011 | 332.73 | 332.79 | 326.86 | 328.57 | 96,452,000 | -5.60(-1.68%) |
Jun 22, 2011 | 335.26 | 335.40 | 332.46 | 334.17 | 113,871,400 | -1.97(-0.59%) |
Jun 21, 2011 | 333.57 | 336.16 | 332.98 | 336.14 | 67,983,800 | +4.50(+1.36%) |
Jun 20, 2011 | 329.05 | 332.61 | 329.05 | 331.64 | 77,482,000 | -1.47(-0.44%) |
Jun 19, 2011 | 331.60 | 335.36 | 329.00 | 333.11 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 331.60 | 335.36 | 329.00 | 333.11 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 331.60 | 335.36 | 329.00 | 333.11 | 153,198,208 | +0.76(+0.23%) |
Jun 16, 2011 | 332.00 | 332.65 | 329.36 | 332.35 | 118,990,000 | -1.69(-0.51%) |
Jun 15, 2011 | 336.89 | 337.22 | 333.75 | 334.04 | 88,463,200 | -3.48(-1.03%) |
Jun 14, 2011 | 335.93 | 338.27 | 335.73 | 337.52 | 82,821,600 | +3.49(+1.04%) |
Jun 13, 2011 | 334.04 | 335.45 | 333.33 | 334.03 | 49,898,000 | +0.20(+0.06%) |
Jun 12, 2011 | 337.46 | 338.21 | 333.08 | 333.83 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 337.46 | 338.21 | 333.08 | 333.83 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 337.46 | 338.21 | 333.08 | 333.83 | 92,143,000 | -4.21(-1.25%) |
Jun 09, 2011 | 335.43 | 338.44 | 334.01 | 338.04 | 91,726,800 | +2.39(+0.71%) |
Jun 08, 2011 | 337.63 | 338.31 | 334.24 | 335.65 | 83,346,800 | -3.28(-0.97%) |
Jun 07, 2011 | 339.18 | 341.16 | 338.37 | 338.93 | 76,712,800 | -0.25(-0.07%) |
Jun 06, 2011 | 339.02 | 340.48 | 338.16 | 339.18 | 65,953,000 | -1.06(-0.31%) |
Jun 05, 2011 | 341.47 | 341.91 | 337.35 | 340.24 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 341.47 | 341.91 | 337.35 | 340.24 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 341.47 | 341.91 | 337.35 | 340.24 | 76,171,600 | -0.40(-0.12%) |
Jun 02, 2011 | 343.64 | 343.68 | 340.64 | 340.64 | 63,640,000 | -5.31(-1.53%) |
Jun 01, 2011 | 350.29 | 350.38 | 344.29 | 345.95 | 91,849,600 | -3.49(-1.00%) |
May 31, 2011 | 348.80 | 351.10 | 348.56 | 349.44 | 91,869,000 | +3.24(+0.94%) |
May 30, 2011 | 345.77 | 347.34 | 345.47 | 346.20 | 30,043,600 | +0.14(+0.04%) |
May 27, 2011 | 347.20 | 348.33 | 344.77 | 346.06 | 105,550,800 | +1.59(+0.46%) |
May 26, 2011 | 345.91 | 346.78 | 343.38 | 344.47 | 84,888,000 | -0.44(-0.13%) |
May 25, 2011 | 340.82 | 345.73 | 340.33 | 344.91 | 90,405,600 | +1.71(+0.50%) |
May 24, 2011 | 342.77 | 344.79 | 342.48 | 343.20 | 86,778,200 | +0.74(+0.22%) |
May 23, 2011 | 344.62 | 344.62 | 341.84 | 342.46 | 110,649,600 | -5.78(-1.66%) |
May 22, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 0 | +0.00(+0.00%) |
May 21, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 0 | +0.00(+0.00%) |
May 20, 2011 | 351.07 | 352.48 | 346.46 | 348.24 | 109,168,600 | -2.60(-0.74%) |
May 19, 2011 | 350.66 | 352.29 | 348.40 | 350.84 | 82,085,000 | +1.74(+0.50%) |
May 18, 2011 | 350.32 | 350.50 | 346.67 | 349.10 | 80,833,400 | +1.38(+0.40%) |
May 17, 2011 | 350.62 | 352.70 | 347.72 | 347.72 | 85,657,200 | -4.58(-1.30%) |
May 16, 2011 | 352.44 | 353.19 | 349.21 | 352.30 | 99,765,600 | -2.56(-0.72%) |
May 15, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 0 | +0.00(+0.00%) |
May 14, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 0 | +0.00(+0.00%) |
May 13, 2011 | 358.89 | 358.96 | 354.34 | 354.86 | 86,683,000 | -2.66(-0.74%) |
May 12, 2011 | 357.51 | 357.77 | 355.11 | 357.52 | 115,768,000 | -3.03(-0.84%) |
May 11, 2011 | 361.48 | 363.11 | 360.14 | 360.55 | 108,732,600 | -0.50(-0.14%) |
May 10, 2011 | 356.77 | 361.64 | 356.28 | 361.05 | 112,126,600 | +5.12(+1.44%) |
May 09, 2011 | 358.12 | 359.45 | 354.40 | 355.93 | 88,879,200 | -3.19(-0.89%) |
May 08, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 0 | +0.00(+0.00%) |
May 07, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 0 | +0.00(+0.00%) |
May 06, 2011 | 355.07 | 359.71 | 353.51 | 359.12 | 94,634,800 | +4.30(+1.21%) |
May 05, 2011 | 355.64 | 357.40 | 353.11 | 354.82 | 92,288,400 | -1.09(-0.31%) |
May 04, 2011 | 359.29 | 361.17 | 355.03 | 355.91 | 94,597,600 | -4.51(-1.25%) |
May 03, 2011 | 360.65 | 361.53 | 359.11 | 360.42 | 76,959,600 | -1.14(-0.32%) |