Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 157.15 | 159.98 | 156.83 | 159.27 | 322,245 | +2.99(+1.91%) |
Aug 30, 2011 | 156.07 | 157.67 | 153.70 | 156.28 | 208,255 | -1.52(-0.96%) |
Aug 29, 2011 | 154.01 | 158.16 | 153.93 | 157.80 | 192,625 | +6.42(+4.24%) |
Aug 26, 2011 | 143.58 | 151.41 | 141.77 | 151.38 | 187,178 | +6.01(+4.13%) |
Aug 25, 2011 | 149.63 | 149.92 | 143.70 | 145.37 | 227,807 | -2.23(-1.51%) |
Aug 24, 2011 | 144.00 | 147.87 | 144.00 | 147.60 | 132,324 | +2.64(+1.82%) |
Aug 23, 2011 | 138.23 | 145.12 | 137.17 | 144.96 | 246,479 | +7.37(+5.36%) |
Aug 22, 2011 | 141.67 | 141.67 | 135.65 | 137.59 | 268,204 | -0.74(-0.53%) |
Aug 19, 2011 | 138.59 | 141.94 | 137.80 | 138.33 | 244,225 | -2.24(-1.59%) |
Aug 18, 2011 | 145.71 | 145.84 | 139.42 | 140.57 | 367,294 | -9.77(-6.50%) |
Aug 17, 2011 | 150.35 | 151.86 | 149.26 | 150.34 | 223,098 | +0.85(+0.57%) |
Aug 16, 2011 | 153.66 | 154.71 | 148.53 | 149.49 | 277,148 | -6.00(-3.86%) |
Aug 15, 2011 | 152.73 | 155.56 | 151.77 | 155.49 | 260,252 | +4.63(+3.07%) |
Aug 12, 2011 | 148.70 | 154.20 | 146.80 | 150.86 | 281,929 | +3.38(+2.29%) |
Aug 11, 2011 | 140.17 | 149.58 | 139.08 | 147.48 | 374,355 | +7.32(+5.22%) |
Aug 10, 2011 | 137.91 | 145.37 | 137.63 | 140.16 | 627,671 | -0.60(-0.43%) |
Aug 09, 2011 | 129.93 | 141.18 | 131.11 | 140.76 | 604,706 | +8.85(+6.71%) |
Aug 08, 2011 | 129.93 | 138.15 | 129.93 | 131.91 | 713,213 | -6.02(-4.36%) |
Aug 05, 2011 | 142.01 | 143.87 | 135.22 | 137.93 | 387,746 | -3.00(-2.13%) |
Aug 04, 2011 | 145.20 | 146.01 | 140.43 | 140.93 | 291,146 | -6.65(-4.51%) |
Aug 03, 2011 | 143.34 | 147.71 | 140.67 | 147.58 | 311,626 | +4.61(+3.22%) |
Aug 02, 2011 | 146.52 | 149.53 | 142.89 | 142.97 | 271,526 | -5.05(-3.41%) |
Aug 01, 2011 | 156.36 | 156.36 | 144.43 | 148.02 | 461,138 | -6.79(-4.39%) |
Jul 29, 2011 | 154.36 | 160.88 | 148.74 | 154.81 | 391,536 | +0.39(+0.25%) |
Jul 28, 2011 | 151.61 | 155.60 | 151.57 | 154.42 | 307,938 | +1.67(+1.09%) |
Jul 27, 2011 | 156.94 | 160.11 | 152.00 | 152.75 | 298,776 | -5.57(-3.52%) |
Jul 26, 2011 | 161.89 | 162.28 | 156.48 | 158.32 | 274,276 | -4.98(-3.05%) |
Jul 25, 2011 | 163.38 | 165.03 | 162.74 | 163.30 | 128,724 | -2.54(-1.53%) |
Jul 22, 2011 | 166.60 | 166.68 | 165.60 | 165.84 | 101,923 | -2.84(-1.68%) |
Jul 21, 2011 | 164.95 | 169.31 | 164.07 | 168.68 | 192,605 | +4.63(+2.82%) |
Jul 20, 2011 | 163.28 | 164.82 | 162.75 | 164.05 | 106,367 | +1.30(+0.80%) |
Jul 19, 2011 | 160.96 | 163.26 | 160.53 | 162.75 | 124,271 | +2.75(+1.72%) |
Jul 18, 2011 | 163.20 | 163.98 | 159.18 | 160.00 | 144,408 | -3.93(-2.40%) |
Jul 15, 2011 | 164.16 | 164.20 | 162.41 | 163.93 | 55,406 | +0.42(+0.26%) |
Jul 14, 2011 | 166.10 | 167.00 | 162.30 | 163.51 | 125,460 | -2.25(-1.36%) |
Jul 13, 2011 | 166.42 | 168.30 | 165.44 | 165.76 | 123,985 | +0.41(+0.25%) |
Jul 12, 2011 | 164.40 | 166.82 | 162.51 | 165.35 | 145,123 | +0.47(+0.29%) |
Jul 11, 2011 | 169.93 | 171.01 | 164.29 | 164.88 | 255,215 | -7.17(-4.17%) |
Jul 08, 2011 | 173.28 | 173.50 | 171.06 | 172.05 | 129,789 | -3.23(-1.84%) |
Jul 07, 2011 | 175.84 | 176.00 | 173.55 | 175.28 | 94,529 | +1.30(+0.75%) |
Jul 06, 2011 | 172.92 | 174.52 | 171.88 | 173.98 | 98,056 | +1.04(+0.60%) |
Jul 05, 2011 | 173.13 | 173.65 | 171.26 | 172.94 | 99,500 | -0.25(-0.14%) |
Jul 01, 2011 | 169.29 | 174.45 | 168.78 | 173.19 | 165,053 | +4.52(+2.68%) |
Jun 30, 2011 | 166.03 | 171.96 | 165.84 | 168.67 | 229,150 | +3.05(+1.84%) |
Jun 29, 2011 | 166.79 | 167.43 | 164.65 | 165.62 | 199,955 | +0.12(+0.07%) |
Jun 28, 2011 | 161.08 | 166.78 | 160.99 | 165.50 | 180,414 | +4.70(+2.92%) |
Jun 27, 2011 | 159.43 | 161.85 | 158.02 | 160.80 | 150,157 | +1.64(+1.03%) |
Jun 24, 2011 | 161.75 | 161.94 | 158.24 | 159.16 | 212,694 | -2.71(-1.67%) |
Jun 23, 2011 | 159.57 | 162.41 | 157.99 | 161.87 | 176,255 | -0.14(-0.09%) |
Jun 22, 2011 | 163.41 | 163.86 | 161.93 | 162.01 | 95,900 | -1.35(-0.83%) |
Jun 21, 2011 | 161.00 | 164.40 | 160.82 | 163.36 | 104,316 | +3.29(+2.06%) |
Jun 20, 2011 | 159.85 | 160.33 | 159.53 | 160.07 | 141,161 | +1.31(+0.83%) |
Jun 17, 2011 | 161.51 | 161.51 | 158.24 | 158.76 | 197,556 | -1.17(-0.73%) |
Jun 16, 2011 | 160.01 | 161.60 | 158.29 | 159.93 | 350,039 | +1.38(+0.87%) |
Jun 15, 2011 | 158.62 | 160.44 | 156.87 | 158.55 | 158,540 | -1.88(-1.17%) |
Jun 14, 2011 | 160.18 | 161.47 | 160.15 | 160.43 | 180,735 | +2.79(+1.77%) |
Jun 13, 2011 | 159.04 | 160.18 | 157.30 | 157.64 | 226,215 | -1.02(-0.64%) |
Jun 10, 2011 | 159.77 | 161.24 | 158.11 | 158.66 | 202,363 | -2.19(-1.36%) |
Jun 09, 2011 | 160.00 | 161.62 | 159.99 | 160.85 | 265,543 | +2.14(+1.35%) |
Jun 08, 2011 | 157.24 | 159.33 | 156.55 | 158.71 | 160,125 | +0.64(+0.40%) |
Jun 07, 2011 | 157.86 | 159.10 | 155.84 | 158.07 | 152,306 | +0.94(+0.60%) |
Jun 06, 2011 | 158.39 | 159.50 | 156.86 | 157.13 | 98,567 | -1.84(-1.16%) |