Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 179.58 | 182.26 | 178.12 | 178.87 | 3,420 | +0.33(+0.19%) |
Aug 30, 2011 | 177.24 | 178.94 | 175.02 | 178.54 | 3,241 | +0.91(+0.51%) |
Aug 29, 2011 | 172.78 | 177.70 | 172.70 | 177.63 | 9,223 | +5.40(+3.14%) |
Aug 26, 2011 | 166.38 | 172.23 | 166.38 | 172.23 | 2,118 | +5.39(+3.23%) |
Aug 25, 2011 | 169.39 | 169.39 | 166.27 | 166.83 | 17,718 | -2.60(-1.53%) |
Aug 24, 2011 | 167.52 | 169.43 | 165.69 | 169.43 | 3,600 | +1.06(+0.63%) |
Aug 23, 2011 | 161.88 | 168.37 | 161.06 | 168.37 | 3,673 | +7.85(+4.89%) |
Aug 22, 2011 | 161.85 | 161.90 | 158.15 | 160.52 | 10,569 | -0.03(-0.02%) |
Aug 19, 2011 | 156.47 | 160.82 | 155.99 | 160.54 | 5,229 | +3.15(+2.00%) |
Aug 18, 2011 | 159.28 | 160.82 | 156.36 | 157.40 | 10,836 | -5.02(-3.09%) |
Aug 17, 2011 | 162.21 | 163.14 | 160.49 | 162.41 | 3,364 | +2.33(+1.46%) |
Aug 16, 2011 | 165.01 | 165.53 | 160.06 | 160.08 | 10,632 | -6.97(-4.17%) |
Aug 15, 2011 | 167.55 | 168.26 | 166.64 | 167.05 | 1,954 | +1.28(+0.77%) |
Aug 12, 2011 | 165.06 | 171.29 | 164.14 | 165.77 | 13,380 | -2.66(-1.58%) |
Aug 11, 2011 | 164.80 | 169.05 | 161.68 | 168.42 | 5,447 | +3.62(+2.20%) |
Aug 10, 2011 | 164.70 | 166.89 | 161.47 | 164.80 | 7,953 | -2.66(-1.59%) |
Aug 09, 2011 | 156.30 | 168.96 | 156.30 | 167.47 | 15,591 | +12.47(+8.04%) |
Aug 08, 2011 | 160.97 | 169.79 | 155.00 | 155.00 | 9,294 | -7.31(-4.50%) |
Aug 05, 2011 | 164.80 | 166.43 | 162.31 | 162.31 | 3,551 | -0.42(-0.26%) |
Aug 04, 2011 | 163.14 | 164.73 | 162.31 | 162.73 | 12,675 | -0.65(-0.40%) |
Aug 03, 2011 | 163.63 | 165.33 | 163.38 | 163.38 | 1,088 | +0.17(+0.10%) |
Aug 02, 2011 | 165.38 | 166.37 | 163.21 | 163.21 | 2,152 | -1.40(-0.85%) |
Aug 01, 2011 | 166.88 | 167.05 | 163.79 | 164.61 | 9,290 | -1.11(-0.67%) |
Jul 29, 2011 | 168.96 | 168.96 | 162.79 | 165.72 | 2,847 | -4.74(-2.78%) |
Jul 28, 2011 | 168.76 | 171.04 | 166.38 | 170.46 | 13,141 | +2.66(+1.58%) |
Jul 27, 2011 | 172.88 | 172.88 | 166.00 | 167.81 | 2,875 | -4.59(-2.67%) |
Jul 26, 2011 | 176.71 | 176.71 | 172.40 | 172.40 | 1,786 | -3.15(-1.80%) |
Jul 25, 2011 | 176.40 | 177.42 | 175.56 | 175.56 | 2,412 | -1.57(-0.89%) |
Jul 22, 2011 | 177.96 | 177.96 | 175.72 | 177.13 | 1,589 | -0.08(-0.04%) |
Jul 21, 2011 | 180.75 | 180.77 | 174.96 | 177.20 | 8,981 | -3.50(-1.94%) |
Jul 20, 2011 | 180.18 | 182.33 | 177.77 | 180.71 | 3,123 | +0.47(+0.26%) |
Jul 19, 2011 | 174.77 | 182.02 | 174.77 | 180.23 | 3,970 | +6.49(+3.74%) |
Jul 18, 2011 | 174.77 | 177.62 | 171.30 | 173.74 | 8,185 | -2.20(-1.25%) |
Jul 15, 2011 | 170.90 | 175.94 | 170.71 | 175.94 | 6,383 | +5.43(+3.18%) |
Jul 14, 2011 | 168.30 | 171.09 | 168.30 | 170.51 | 4,248 | +1.07(+0.63%) |
Jul 13, 2011 | 166.13 | 170.34 | 165.36 | 169.44 | 14,449 | +3.56(+2.14%) |
Jul 12, 2011 | 166.84 | 167.08 | 165.88 | 165.88 | 1,333 | -1.82(-1.09%) |
Jul 11, 2011 | 167.34 | 168.75 | 166.77 | 167.71 | 1,772 | -1.63(-0.96%) |
Jul 08, 2011 | 167.93 | 170.08 | 167.10 | 169.34 | 4,465 | -0.28(-0.17%) |
Jul 07, 2011 | 168.47 | 170.13 | 166.49 | 169.62 | 6,258 | +1.59(+0.95%) |
Jul 06, 2011 | 165.97 | 168.86 | 165.75 | 168.03 | 6,679 | +2.15(+1.29%) |
Jul 05, 2011 | 165.75 | 165.89 | 162.19 | 165.88 | 8,400 | +0.57(+0.35%) |
Jul 01, 2011 | 164.09 | 165.31 | 162.05 | 165.31 | 18,641 | +0.67(+0.41%) |
Jun 30, 2011 | 164.34 | 165.46 | 163.77 | 164.64 | 7,221 | +0.61(+0.37%) |
Jun 29, 2011 | 165.22 | 166.37 | 163.30 | 164.03 | 8,736 | -2.21(-1.33%) |
Jun 28, 2011 | 162.49 | 166.93 | 161.89 | 166.23 | 11,470 | +3.64(+2.24%) |
Jun 27, 2011 | 158.87 | 163.28 | 157.98 | 162.60 | 21,026 | +4.63(+2.93%) |
Jun 24, 2011 | 155.79 | 158.41 | 155.79 | 157.97 | 14,256 | +1.97(+1.26%) |
Jun 23, 2011 | 154.81 | 156.00 | 153.01 | 156.00 | 11,482 | +0.16(+0.10%) |
Jun 22, 2011 | 157.46 | 158.67 | 155.84 | 155.84 | 12,552 | -2.84(-1.79%) |
Jun 21, 2011 | 156.36 | 158.68 | 155.52 | 158.68 | 9,764 | +2.86(+1.84%) |
Jun 20, 2011 | 154.48 | 155.81 | 151.34 | 155.81 | 13,827 | +2.30(+1.50%) |
Jun 17, 2011 | 153.15 | 153.51 | 150.58 | 153.51 | 11,569 | +0.82(+0.53%) |
Jun 16, 2011 | 150.04 | 152.69 | 150.04 | 152.69 | 2,414 | +2.75(+1.84%) |
Jun 15, 2011 | 147.17 | 150.36 | 145.61 | 149.94 | 14,609 | +1.93(+1.30%) |
Jun 14, 2011 | 148.01 | 148.01 | 147.32 | 148.01 | 1,966 | +3.08(+2.13%) |
Jun 13, 2011 | 145.02 | 147.59 | 144.93 | 144.93 | 2,440 | +0.32(+0.22%) |
Jun 10, 2011 | 144.57 | 145.31 | 144.57 | 144.60 | 1,183 | -0.70(-0.49%) |
Jun 09, 2011 | 144.12 | 146.78 | 144.00 | 145.31 | 2,945 | +1.45(+1.01%) |
Jun 08, 2011 | 145.51 | 145.51 | 143.08 | 143.85 | 14,481 | -2.41(-1.65%) |
Jun 07, 2011 | 143.51 | 146.40 | 142.55 | 146.26 | 10,276 | +2.53(+1.76%) |
Jun 06, 2011 | 144.48 | 145.14 | 143.65 | 143.73 | 3,991 | -1.66(-1.14%) |