Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 137.41 | 137.41 | 133.52 | 133.62 | 32,821 | -6.05(-4.33%) |
Oct 28, 2011 | 142.73 | 144.00 | 139.02 | 139.68 | 43,314 | +1.26(+0.91%) |
Oct 27, 2011 | 138.21 | 139.94 | 135.62 | 138.42 | 46,527 | +3.05(+2.26%) |
Oct 26, 2011 | 136.10 | 136.57 | 132.78 | 135.36 | 15,677 | +1.58(+1.18%) |
Oct 25, 2011 | 129.41 | 134.68 | 129.31 | 133.78 | 33,125 | +3.21(+2.46%) |
Oct 24, 2011 | 129.36 | 130.78 | 127.94 | 130.57 | 24,018 | +1.32(+1.02%) |
Oct 21, 2011 | 132.47 | 132.47 | 126.04 | 129.25 | 28,161 | -0.79(-0.61%) |
Oct 20, 2011 | 132.94 | 133.57 | 129.10 | 130.04 | 34,991 | -2.00(-1.51%) |
Oct 19, 2011 | 132.52 | 132.89 | 131.25 | 132.04 | 19,099 | -0.74(-0.56%) |
Oct 18, 2011 | 132.47 | 134.99 | 131.10 | 132.78 | 28,752 | +2.58(+1.98%) |
Oct 17, 2011 | 133.52 | 134.52 | 129.78 | 130.20 | 19,244 | -4.84(-3.59%) |
Oct 14, 2011 | 135.05 | 135.40 | 130.15 | 135.05 | 16,458 | +1.58(+1.18%) |
Oct 13, 2011 | 132.89 | 134.68 | 131.73 | 133.47 | 25,066 | -0.63(-0.47%) |
Oct 12, 2011 | 132.52 | 135.10 | 131.20 | 134.10 | 19,921 | +2.79(+2.13%) |
Oct 11, 2011 | 127.67 | 131.78 | 126.55 | 131.31 | 16,133 | +2.37(+1.84%) |
Oct 10, 2011 | 129.25 | 129.25 | 125.94 | 128.94 | 16,270 | +2.21(+1.74%) |
Oct 07, 2011 | 136.41 | 136.41 | 126.20 | 126.73 | 25,095 | -9.16(-6.74%) |
Oct 06, 2011 | 129.47 | 135.99 | 128.99 | 135.89 | 26,667 | +6.37(+4.92%) |
Oct 05, 2011 | 125.46 | 130.04 | 124.57 | 129.52 | 21,105 | +5.00(+4.02%) |
Oct 04, 2011 | 115.99 | 125.04 | 115.57 | 124.52 | 45,365 | +7.79(+6.68%) |
Oct 03, 2011 | 124.25 | 125.25 | 116.62 | 116.72 | 39,934 | -7.63(-6.14%) |
Sep 30, 2011 | 123.78 | 128.94 | 122.52 | 124.36 | 26,179 | -1.42(-1.13%) |
Sep 29, 2011 | 128.68 | 130.36 | 122.78 | 125.78 | 19,605 | -0.11(-0.08%) |
Sep 28, 2011 | 131.15 | 131.41 | 125.89 | 125.89 | 26,431 | -5.16(-3.94%) |
Sep 27, 2011 | 130.62 | 133.94 | 129.89 | 131.04 | 37,292 | +2.79(+2.18%) |
Sep 26, 2011 | 130.15 | 132.57 | 126.89 | 128.25 | 27,247 | -0.16(-0.12%) |
Sep 23, 2011 | 123.67 | 130.94 | 122.36 | 128.41 | 37,988 | +4.32(+3.48%) |
Sep 22, 2011 | 122.62 | 125.99 | 121.09 | 124.09 | 39,771 | -1.95(-1.55%) |
Sep 21, 2011 | 130.94 | 132.36 | 125.83 | 126.04 | 33,203 | -5.26(-4.01%) |
Sep 20, 2011 | 132.78 | 135.62 | 130.68 | 131.31 | 24,881 | -1.32(-0.99%) |
Sep 19, 2011 | 131.62 | 133.68 | 128.31 | 132.62 | 15,493 | -1.74(-1.29%) |
Sep 16, 2011 | 133.99 | 136.73 | 132.31 | 134.36 | 29,805 | +1.37(+1.03%) |
Sep 15, 2011 | 133.05 | 134.47 | 131.47 | 132.99 | 21,125 | +1.21(+0.92%) |
Sep 14, 2011 | 128.04 | 133.36 | 124.67 | 131.78 | 37,641 | +4.90(+3.86%) |
Sep 13, 2011 | 127.83 | 128.15 | 125.73 | 126.89 | 83,395 | -0.11(-0.08%) |
Sep 12, 2011 | 127.36 | 129.04 | 125.46 | 126.99 | 45,847 | -2.42(-1.87%) |
Sep 09, 2011 | 134.15 | 134.15 | 127.52 | 129.41 | 41,486 | -2.05(-1.56%) |
Sep 08, 2011 | 132.41 | 134.41 | 130.41 | 131.47 | 29,058 | -2.42(-1.81%) |
Sep 07, 2011 | 133.20 | 134.57 | 132.10 | 133.89 | 27,071 | +2.11(+1.60%) |
Sep 06, 2011 | 128.83 | 132.15 | 126.67 | 131.78 | 28,955 | +0.42(+0.32%) |
Sep 02, 2011 | 135.47 | 136.63 | 130.10 | 131.36 | 23,716 | -6.11(-4.44%) |
Sep 01, 2011 | 140.57 | 142.63 | 137.05 | 137.47 | 34,060 | -3.53(-2.50%) |
Aug 31, 2011 | 141.73 | 142.52 | 138.84 | 141.00 | 48,215 | -0.42(-0.30%) |
Aug 30, 2011 | 138.63 | 141.94 | 136.99 | 141.42 | 30,035 | +1.53(+1.09%) |
Aug 29, 2011 | 136.41 | 140.05 | 135.57 | 139.89 | 27,993 | +4.21(+3.10%) |
Aug 26, 2011 | 130.83 | 138.63 | 130.83 | 135.68 | 57,882 | +3.74(+2.83%) |
Aug 25, 2011 | 134.20 | 134.62 | 129.99 | 131.94 | 39,824 | -1.53(-1.14%) |
Aug 24, 2011 | 129.52 | 134.36 | 128.73 | 133.47 | 33,651 | +3.37(+2.59%) |
Aug 23, 2011 | 126.52 | 132.78 | 125.07 | 130.10 | 59,121 | +3.84(+3.04%) |
Aug 22, 2011 | 133.05 | 133.07 | 125.31 | 126.25 | 78,304 | -2.79(-2.16%) |
Aug 19, 2011 | 130.83 | 135.05 | 128.68 | 129.04 | 49,104 | -3.47(-2.62%) |
Aug 18, 2011 | 138.73 | 138.73 | 131.84 | 132.52 | 87,125 | -5.53(-4.00%) |
Aug 17, 2011 | 138.05 | 139.21 | 137.21 | 138.05 | 67,725 | +0.37(+0.27%) |
Aug 16, 2011 | 135.31 | 140.00 | 133.10 | 137.68 | 122,815 | +5.37(+4.06%) |
Aug 15, 2011 | 130.57 | 134.47 | 130.57 | 132.31 | 88,930 | +3.95(+3.08%) |
Aug 12, 2011 | 122.99 | 128.57 | 121.15 | 128.36 | 134,923 | +7.48(+6.19%) |
Aug 11, 2011 | 111.88 | 123.09 | 111.88 | 120.88 | 140,190 | +11.90(+10.92%) |
Aug 10, 2011 | 110.20 | 112.93 | 107.72 | 108.98 | 93,026 | -3.16(-2.82%) |
Aug 09, 2011 | 122.04 | 115.93 | 105.88 | 112.14 | 118,523 | -1.05(-0.93%) |
Aug 08, 2011 | 122.04 | 123.15 | 112.04 | 113.20 | 167,752 | -12.21(-9.74%) |
Aug 05, 2011 | 127.47 | 128.68 | 119.41 | 125.41 | 103,015 | -0.95(-0.75%) |
Aug 04, 2011 | 134.05 | 134.05 | 123.89 | 126.36 | 102,205 | -9.06(-6.69%) |
Aug 03, 2011 | 132.68 | 135.62 | 131.20 | 135.41 | 51,621 | +3.16(+2.39%) |
Aug 02, 2011 | 137.78 | 137.84 | 132.10 | 132.26 | 82,806 | -6.06(-4.38%) |