Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 121.95 | 125.49 | 120.87 | 122.88 | 245,122 | +1.64(+1.35%) |
Aug 30, 2011 | 120.61 | 122.86 | 119.09 | 121.24 | 114,964 | -0.44(-0.36%) |
Aug 29, 2011 | 116.27 | 121.92 | 116.06 | 121.68 | 176,872 | +6.92(+6.03%) |
Aug 26, 2011 | 110.06 | 115.19 | 108.96 | 114.76 | 100,853 | +3.83(+3.45%) |
Aug 25, 2011 | 117.33 | 122.97 | 110.62 | 110.93 | 133,611 | -5.30(-4.56%) |
Aug 24, 2011 | 113.40 | 116.92 | 112.99 | 116.23 | 245,119 | +2.78(+2.45%) |
Aug 23, 2011 | 107.78 | 113.69 | 106.62 | 113.45 | 178,309 | +6.23(+5.81%) |
Aug 22, 2011 | 108.88 | 111.18 | 106.23 | 107.22 | 144,386 | +1.30(+1.23%) |
Aug 19, 2011 | 106.72 | 111.18 | 105.47 | 105.92 | 147,949 | -2.08(-1.93%) |
Aug 18, 2011 | 116.90 | 116.90 | 107.01 | 108.00 | 441,606 | -11.91(-9.93%) |
Aug 17, 2011 | 125.21 | 126.10 | 118.16 | 119.91 | 251,379 | -4.79(-3.84%) |
Aug 16, 2011 | 125.84 | 127.81 | 122.94 | 124.70 | 156,012 | -2.73(-2.14%) |
Aug 15, 2011 | 124.03 | 127.43 | 123.32 | 127.43 | 159,876 | +4.81(+3.92%) |
Aug 12, 2011 | 120.89 | 124.79 | 119.81 | 122.62 | 239,224 | +2.83(+2.36%) |
Aug 11, 2011 | 114.13 | 120.33 | 112.12 | 119.79 | 428,220 | +6.07(+5.34%) |
Aug 10, 2011 | 119.73 | 120.51 | 113.65 | 113.72 | 279,619 | -9.51(-7.72%) |
Aug 09, 2011 | 121.88 | 123.52 | 112.97 | 123.23 | 375,562 | +7.55(+6.53%) |
Aug 08, 2011 | 125.00 | 127.69 | 115.47 | 115.68 | 271,602 | -12.72(-9.91%) |
Aug 05, 2011 | 139.33 | 139.33 | 126.72 | 128.40 | 446,585 | -8.64(-6.30%) |
Aug 04, 2011 | 146.85 | 147.34 | 136.51 | 137.04 | 456,581 | -10.33(-7.01%) |
Aug 03, 2011 | 142.06 | 148.12 | 136.02 | 147.37 | 1,052,139 | -4.55(-2.99%) |
Aug 02, 2011 | 159.95 | 162.10 | 151.00 | 151.92 | 241,113 | -8.07(-5.04%) |
Aug 01, 2011 | 161.79 | 164.05 | 158.83 | 159.99 | 119,454 | +0.62(+0.39%) |
Jul 29, 2011 | 157.53 | 160.75 | 157.00 | 159.37 | 122,288 | -0.12(-0.08%) |
Jul 28, 2011 | 163.03 | 164.78 | 159.16 | 159.49 | 138,230 | -3.64(-2.23%) |
Jul 27, 2011 | 166.37 | 168.01 | 161.38 | 163.13 | 122,239 | -3.99(-2.39%) |
Jul 26, 2011 | 169.50 | 172.45 | 166.13 | 167.12 | 166,823 | -2.30(-1.36%) |
Jul 25, 2011 | 169.68 | 173.49 | 168.98 | 169.42 | 196,233 | -2.26(-1.32%) |
Jul 22, 2011 | 171.47 | 173.89 | 170.34 | 171.68 | 104,716 | +1.10(+0.64%) |
Jul 21, 2011 | 174.25 | 175.80 | 170.12 | 170.58 | 152,858 | -3.52(-2.02%) |
Jul 20, 2011 | 176.62 | 177.40 | 172.52 | 174.10 | 59,136 | -1.88(-1.07%) |
Jul 19, 2011 | 170.56 | 178.58 | 170.01 | 175.98 | 236,010 | +7.17(+4.25%) |
Jul 18, 2011 | 169.43 | 169.98 | 164.32 | 168.81 | 242,195 | -0.88(-0.52%) |
Jul 15, 2011 | 170.10 | 176.45 | 168.26 | 169.69 | 316,990 | -1.62(-0.95%) |
Jul 14, 2011 | 166.07 | 172.00 | 165.00 | 171.31 | 340,387 | +8.09(+4.96%) |
Jul 13, 2011 | 157.75 | 165.22 | 157.68 | 163.22 | 169,082 | +6.59(+4.21%) |
Jul 12, 2011 | 159.78 | 161.93 | 156.06 | 156.63 | 214,106 | -3.29(-2.06%) |
Jul 11, 2011 | 163.02 | 165.53 | 159.60 | 159.92 | 197,190 | -4.80(-2.91%) |
Jul 08, 2011 | 164.20 | 165.71 | 163.66 | 164.72 | 135,940 | -1.69(-1.02%) |
Jul 07, 2011 | 167.45 | 167.50 | 161.29 | 166.41 | 76,475 | +0.66(+0.40%) |
Jul 06, 2011 | 167.34 | 167.44 | 164.61 | 165.75 | 91,008 | -1.98(-1.18%) |
Jul 05, 2011 | 166.44 | 168.55 | 164.62 | 167.73 | 121,329 | +1.32(+0.79%) |
Jul 01, 2011 | 162.83 | 167.00 | 161.25 | 166.41 | 85,733 | +3.73(+2.29%) |
Jun 30, 2011 | 162.94 | 164.82 | 162.37 | 162.68 | 115,329 | -0.75(-0.46%) |
Jun 29, 2011 | 162.78 | 164.06 | 160.66 | 163.43 | 142,373 | +0.65(+0.40%) |
Jun 28, 2011 | 162.97 | 162.98 | 160.92 | 162.78 | 83,500 | +2.55(+1.59%) |
Jun 27, 2011 | 158.11 | 161.21 | 157.74 | 160.23 | 103,110 | +2.49(+1.58%) |
Jun 24, 2011 | 155.92 | 162.63 | 155.92 | 157.74 | 231,757 | -1.05(-0.66%) |
Jun 23, 2011 | 150.74 | 159.29 | 149.88 | 158.79 | 508,830 | +9.11(+6.09%) |
Jun 22, 2011 | 147.45 | 151.45 | 145.58 | 149.68 | 240,502 | +4.38(+3.01%) |
Jun 21, 2011 | 140.61 | 145.43 | 138.23 | 145.30 | 126,959 | +5.64(+4.04%) |
Jun 20, 2011 | 139.06 | 142.30 | 138.09 | 139.66 | 97,566 | -0.84(-0.60%) |
Jun 17, 2011 | 143.84 | 144.90 | 140.48 | 140.50 | 163,514 | -2.27(-1.59%) |
Jun 16, 2011 | 141.44 | 144.71 | 141.16 | 142.77 | 89,962 | +1.37(+0.97%) |
Jun 15, 2011 | 141.62 | 144.51 | 140.66 | 141.40 | 83,519 | -1.33(-0.93%) |
Jun 14, 2011 | 140.83 | 144.56 | 140.83 | 142.73 | 61,113 | +2.92(+2.09%) |
Jun 13, 2011 | 140.27 | 144.93 | 139.63 | 139.81 | 81,100 | -0.02(-0.01%) |
Jun 10, 2011 | 141.53 | 142.58 | 138.69 | 139.83 | 122,077 | -2.62(-1.84%) |
Jun 09, 2011 | 142.05 | 143.63 | 140.16 | 142.45 | 127,091 | +1.06(+0.75%) |
Jun 08, 2011 | 140.04 | 142.25 | 139.05 | 141.39 | 136,236 | +0.66(+0.47%) |
Jun 07, 2011 | 142.94 | 143.79 | 139.57 | 140.73 | 94,224 | -1.27(-0.89%) |
Jun 06, 2011 | 145.20 | 145.20 | 140.49 | 142.00 | 173,997 | -1.37(-0.96%) |