Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 176.83 | 183.59 | 175.31 | 179.72 | 11,544 | -1.31(-0.72%) |
Oct 28, 2011 | 177.93 | 181.70 | 172.18 | 181.03 | 9,090 | +1.95(+1.09%) |
Oct 27, 2011 | 188.57 | 188.57 | 176.41 | 179.08 | 10,020 | -2.77(-1.52%) |
Oct 26, 2011 | 188.57 | 188.57 | 180.33 | 181.85 | 6,255 | -0.88(-0.48%) |
Oct 25, 2011 | 185.93 | 186.57 | 181.64 | 182.73 | 6,140 | -3.19(-1.72%) |
Oct 24, 2011 | 182.49 | 187.90 | 180.00 | 185.93 | 9,364 | +4.78(+2.64%) |
Oct 21, 2011 | 179.45 | 181.15 | 176.68 | 181.15 | 6,240 | +4.74(+2.69%) |
Oct 20, 2011 | 178.51 | 178.51 | 176.41 | 176.41 | 3,516 | +0.00(+0.00%) |
Oct 19, 2011 | 180.15 | 180.70 | 176.41 | 176.41 | 7,444 | -4.93(-2.72%) |
Oct 18, 2011 | 181.03 | 182.34 | 174.76 | 181.33 | 8,512 | -0.70(-0.38%) |
Oct 17, 2011 | 188.39 | 188.39 | 181.03 | 182.03 | 7,879 | -6.11(-3.25%) |
Oct 14, 2011 | 187.97 | 188.57 | 183.25 | 188.15 | 4,571 | +2.86(+1.54%) |
Oct 13, 2011 | 182.49 | 185.29 | 177.72 | 185.29 | 8,190 | +0.12(+0.07%) |
Oct 12, 2011 | 188.48 | 188.48 | 184.32 | 185.17 | 3,856 | -0.06(-0.03%) |
Oct 11, 2011 | 182.95 | 188.54 | 181.58 | 185.23 | 7,223 | +2.74(+1.50%) |
Oct 10, 2011 | 181.43 | 185.99 | 180.82 | 182.49 | 4,167 | +4.08(+2.28%) |
Oct 07, 2011 | 180.97 | 180.97 | 176.41 | 178.41 | 6,002 | -3.44(-1.89%) |
Oct 06, 2011 | 169.72 | 181.85 | 168.07 | 181.85 | 5,509 | +12.68(+7.50%) |
Oct 05, 2011 | 169.53 | 171.91 | 162.87 | 169.17 | 15,975 | +0.91(+0.54%) |
Oct 04, 2011 | 157.49 | 170.11 | 151.65 | 168.26 | 18,576 | +10.77(+6.84%) |
Oct 03, 2011 | 163.12 | 164.76 | 156.03 | 157.49 | 18,944 | -7.27(-4.41%) |
Sep 30, 2011 | 155.06 | 166.40 | 153.90 | 164.76 | 8,368 | +5.32(+3.34%) |
Sep 29, 2011 | 165.00 | 165.00 | 157.15 | 159.44 | 14,585 | -0.06(-0.04%) |
Sep 28, 2011 | 160.77 | 163.09 | 157.16 | 159.50 | 8,613 | +1.34(+0.85%) |
Sep 27, 2011 | 157.06 | 164.06 | 156.64 | 158.16 | 43,165 | +4.56(+2.97%) |
Sep 26, 2011 | 147.21 | 153.60 | 141.31 | 153.60 | 6,465 | +6.45(+4.38%) |
Sep 23, 2011 | 152.07 | 155.33 | 145.99 | 147.15 | 7,654 | -8.12(-5.23%) |
Sep 22, 2011 | 155.33 | 157.82 | 148.67 | 155.27 | 20,291 | -5.20(-3.24%) |
Sep 21, 2011 | 163.69 | 165.03 | 160.44 | 160.47 | 8,928 | -3.22(-1.97%) |
Sep 20, 2011 | 160.44 | 164.97 | 159.56 | 163.69 | 10,673 | -0.12(-0.07%) |
Sep 19, 2011 | 163.42 | 164.39 | 158.19 | 163.81 | 6,466 | -0.58(-0.35%) |
Sep 16, 2011 | 166.31 | 168.35 | 163.42 | 164.39 | 17,121 | -2.56(-1.53%) |
Sep 15, 2011 | 167.13 | 171.54 | 162.72 | 166.95 | 6,553 | -1.19(-0.71%) |
Sep 14, 2011 | 173.37 | 173.37 | 161.75 | 168.13 | 28,595 | -3.26(-1.90%) |
Sep 13, 2011 | 164.15 | 172.15 | 163.48 | 171.39 | 12,036 | +7.24(+4.41%) |
Sep 12, 2011 | 163.18 | 166.67 | 161.02 | 164.15 | 13,629 | -6.17(-3.62%) |
Sep 09, 2011 | 173.37 | 173.37 | 167.75 | 170.32 | 14,291 | -6.23(-3.53%) |
Sep 08, 2011 | 182.49 | 182.92 | 174.28 | 176.56 | 13,553 | -5.75(-3.15%) |
Sep 07, 2011 | 182.43 | 186.29 | 180.70 | 182.31 | 7,476 | +4.27(+2.40%) |
Sep 06, 2011 | 175.12 | 187.38 | 174.21 | 178.03 | 28,864 | -1.15(-0.64%) |
Sep 02, 2011 | 176.55 | 182.50 | 172.03 | 179.19 | 8,516 | -3.82(-2.09%) |
Sep 01, 2011 | 180.58 | 184.83 | 179.55 | 183.01 | 7,254 | +3.25(+1.81%) |
Aug 31, 2011 | 182.71 | 186.75 | 179.07 | 179.76 | 9,606 | -2.31(-1.27%) |
Aug 30, 2011 | 182.07 | 182.80 | 176.67 | 182.07 | 10,459 | +1.73(+0.96%) |
Aug 29, 2011 | 180.58 | 185.59 | 179.52 | 180.34 | 18,901 | +1.67(+0.93%) |
Aug 26, 2011 | 165.10 | 179.85 | 158.76 | 178.67 | 19,649 | +11.72(+7.02%) |
Aug 25, 2011 | 167.11 | 171.84 | 163.10 | 166.96 | 13,214 | +2.85(+1.74%) |
Aug 24, 2011 | 154.76 | 165.20 | 154.76 | 164.10 | 15,352 | +8.68(+5.59%) |
Aug 23, 2011 | 147.32 | 156.36 | 147.23 | 155.42 | 6,368 | +9.47(+6.49%) |
Aug 22, 2011 | 147.96 | 151.21 | 145.38 | 145.95 | 12,612 | +2.09(+1.46%) |
Aug 19, 2011 | 144.04 | 150.08 | 143.07 | 143.86 | 21,670 | -2.94(-2.01%) |
Aug 18, 2011 | 152.21 | 159.34 | 143.83 | 146.80 | 34,692 | -5.40(-3.55%) |
Aug 17, 2011 | 154.27 | 157.24 | 150.84 | 152.21 | 6,121 | -1.28(-0.83%) |
Aug 16, 2011 | 162.89 | 162.89 | 144.35 | 153.48 | 26,243 | -10.53(-6.42%) |
Aug 15, 2011 | 166.20 | 168.38 | 161.16 | 164.01 | 11,523 | +2.79(+1.73%) |
Aug 12, 2011 | 158.91 | 165.61 | 156.49 | 161.22 | 19,493 | +5.01(+3.21%) |
Aug 11, 2011 | 134.15 | 161.13 | 133.57 | 156.21 | 24,929 | +24.34(+18.46%) |
Aug 10, 2011 | 122.92 | 135.54 | 119.70 | 131.87 | 19,767 | +5.28(+4.17%) |
Aug 09, 2011 | 116.48 | 126.95 | 108.35 | 126.59 | 21,261 | +17.72(+16.28%) |
Aug 08, 2011 | 116.48 | 118.55 | 107.08 | 108.87 | 26,443 | -16.57(-13.21%) |
Aug 05, 2011 | 138.85 | 140.01 | 123.40 | 125.44 | 15,823 | -10.56(-7.77%) |
Aug 04, 2011 | 145.68 | 147.78 | 135.42 | 136.00 | 16,104 | -13.44(-9.00%) |
Aug 03, 2011 | 162.98 | 162.98 | 147.87 | 149.44 | 22,985 | -13.02(-8.01%) |
Aug 02, 2011 | 170.48 | 173.39 | 161.16 | 162.47 | 15,699 | -6.89(-4.07%) |