Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 130.33 | 131.29 | 129.23 | 130.13 | 387,233 | +2.54(+1.99%) |
Aug 30, 2011 | 125.35 | 128.09 | 124.53 | 127.58 | 342,477 | +2.33(+1.86%) |
Aug 29, 2011 | 123.12 | 125.39 | 123.05 | 125.25 | 227,408 | +5.01(+4.16%) |
Aug 26, 2011 | 117.85 | 120.40 | 115.89 | 120.25 | 337,632 | +0.95(+0.79%) |
Aug 25, 2011 | 121.64 | 122.06 | 117.87 | 119.30 | 291,749 | -0.40(-0.33%) |
Aug 24, 2011 | 119.23 | 120.53 | 118.28 | 119.69 | 374,840 | -0.99(-0.82%) |
Aug 23, 2011 | 116.86 | 120.71 | 115.28 | 120.68 | 529,228 | +5.59(+4.86%) |
Aug 22, 2011 | 118.20 | 118.39 | 114.80 | 115.09 | 306,522 | -1.86(-1.59%) |
Aug 19, 2011 | 115.56 | 119.66 | 115.26 | 116.95 | 294,139 | -0.33(-0.28%) |
Aug 18, 2011 | 118.73 | 118.73 | 114.64 | 117.28 | 595,866 | -7.90(-6.31%) |
Aug 17, 2011 | 125.23 | 127.00 | 123.96 | 125.18 | 258,418 | +1.18(+0.95%) |
Aug 16, 2011 | 125.29 | 126.42 | 123.06 | 124.01 | 512,645 | -3.03(-2.38%) |
Aug 15, 2011 | 123.23 | 127.96 | 123.23 | 127.03 | 811,328 | +7.83(+6.56%) |
Aug 12, 2011 | 119.68 | 120.92 | 117.69 | 119.21 | 437,674 | -1.56(-1.29%) |
Aug 11, 2011 | 116.48 | 122.80 | 115.92 | 120.77 | 675,968 | +3.82(+3.27%) |
Aug 10, 2011 | 117.59 | 121.15 | 115.92 | 116.95 | 610,255 | -4.24(-3.50%) |
Aug 09, 2011 | 119.64 | 121.32 | 115.08 | 121.19 | 1,176,702 | +4.87(+4.19%) |
Aug 08, 2011 | 119.64 | 122.47 | 114.77 | 116.32 | 866,599 | -11.36(-8.89%) |
Aug 05, 2011 | 128.16 | 130.65 | 123.28 | 127.67 | 671,238 | -3.02(-2.31%) |
Aug 04, 2011 | 133.91 | 134.16 | 130.28 | 130.69 | 630,248 | -8.19(-5.90%) |
Aug 03, 2011 | 139.40 | 139.49 | 136.10 | 138.88 | 404,178 | -2.29(-1.62%) |
Aug 02, 2011 | 142.45 | 143.74 | 141.18 | 141.18 | 445,130 | -1.81(-1.27%) |
Aug 01, 2011 | 141.68 | 145.36 | 141.46 | 142.99 | 337,254 | +0.62(+0.43%) |
Jul 29, 2011 | 141.94 | 143.52 | 141.52 | 142.37 | 257,012 | +0.12(+0.09%) |
Jul 28, 2011 | 143.00 | 143.76 | 141.71 | 142.25 | 367,081 | +2.31(+1.65%) |
Jul 27, 2011 | 141.53 | 141.98 | 139.61 | 139.95 | 326,281 | -2.58(-1.81%) |
Jul 26, 2011 | 142.06 | 143.07 | 141.53 | 142.53 | 185,106 | +1.12(+0.79%) |
Jul 25, 2011 | 140.25 | 142.11 | 140.25 | 141.41 | 245,707 | -1.20(-0.84%) |
Jul 22, 2011 | 141.51 | 142.70 | 141.47 | 142.61 | 300,430 | +1.58(+1.12%) |
Jul 21, 2011 | 139.29 | 141.69 | 138.65 | 141.03 | 651,467 | -2.70(-1.88%) |
Jul 20, 2011 | 144.09 | 144.79 | 143.22 | 143.73 | 581,841 | -6.65(-4.42%) |
Jul 19, 2011 | 148.10 | 150.41 | 148.07 | 150.38 | 278,900 | +3.63(+2.47%) |
Jul 18, 2011 | 147.09 | 147.91 | 146.02 | 146.75 | 191,146 | -1.26(-0.85%) |
Jul 15, 2011 | 147.49 | 148.30 | 146.86 | 148.01 | 168,539 | +2.29(+1.57%) |
Jul 14, 2011 | 147.87 | 148.35 | 145.53 | 145.72 | 145,241 | -1.19(-0.81%) |
Jul 13, 2011 | 146.61 | 148.70 | 146.32 | 146.91 | 302,736 | +0.42(+0.29%) |
Jul 12, 2011 | 146.03 | 148.13 | 146.03 | 146.49 | 219,832 | -0.58(-0.40%) |
Jul 11, 2011 | 148.50 | 148.81 | 146.18 | 147.07 | 321,792 | -3.44(-2.28%) |
Jul 08, 2011 | 150.76 | 150.81 | 149.09 | 150.51 | 170,333 | -0.70(-0.46%) |
Jul 07, 2011 | 150.69 | 151.75 | 150.62 | 151.21 | 220,398 | +0.65(+0.43%) |
Jul 06, 2011 | 150.96 | 151.09 | 149.18 | 150.56 | 323,260 | -1.86(-1.22%) |
Jul 05, 2011 | 151.58 | 153.16 | 150.56 | 152.43 | 381,237 | +0.96(+0.63%) |
Jul 01, 2011 | 150.47 | 152.00 | 149.17 | 151.47 | 314,998 | +0.37(+0.25%) |
Jun 30, 2011 | 149.34 | 151.26 | 148.91 | 151.09 | 320,641 | +2.36(+1.59%) |
Jun 29, 2011 | 146.91 | 148.94 | 146.39 | 148.73 | 286,280 | +1.79(+1.22%) |
Jun 28, 2011 | 144.74 | 147.03 | 144.17 | 146.95 | 278,070 | +0.59(+0.40%) |
Jun 27, 2011 | 145.21 | 146.88 | 144.50 | 146.36 | 214,277 | +1.33(+0.92%) |
Jun 24, 2011 | 146.57 | 146.78 | 144.44 | 145.02 | 254,215 | -2.08(-1.42%) |
Jun 23, 2011 | 146.18 | 147.36 | 143.22 | 147.11 | 545,967 | -0.47(-0.32%) |
Jun 22, 2011 | 148.11 | 149.24 | 147.35 | 147.57 | 232,815 | -2.41(-1.61%) |
Jun 21, 2011 | 149.13 | 150.67 | 148.49 | 149.99 | 298,120 | +2.47(+1.68%) |
Jun 20, 2011 | 147.02 | 147.82 | 146.66 | 147.52 | 330,861 | +0.19(+0.13%) |
Jun 17, 2011 | 148.90 | 149.62 | 147.09 | 147.32 | 270,337 | -1.58(-1.06%) |
Jun 16, 2011 | 148.41 | 150.75 | 147.20 | 148.90 | 287,299 | +0.78(+0.53%) |
Jun 15, 2011 | 149.95 | 150.54 | 147.00 | 148.12 | 429,066 | -5.40(-3.52%) |
Jun 14, 2011 | 152.43 | 154.53 | 152.43 | 153.52 | 389,627 | +1.52(+1.00%) |
Jun 13, 2011 | 153.54 | 154.34 | 151.20 | 151.99 | 238,794 | +0.50(+0.33%) |
Jun 10, 2011 | 153.56 | 153.56 | 150.29 | 151.49 | 324,779 | -3.94(-2.53%) |
Jun 09, 2011 | 154.28 | 155.83 | 153.45 | 155.43 | 155,009 | +2.00(+1.31%) |
Jun 08, 2011 | 153.70 | 156.31 | 153.38 | 153.43 | 327,079 | +0.04(+0.03%) |
Jun 07, 2011 | 153.77 | 155.49 | 153.13 | 153.38 | 281,281 | +1.34(+0.88%) |
Jun 06, 2011 | 154.51 | 154.60 | 151.93 | 152.04 | 244,768 | -2.04(-1.32%) |