Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 120.14 | 120.70 | 117.62 | 118.83 | 2,025,328 | -0.63(-0.53%) |
Aug 30, 2011 | 119.64 | 120.85 | 118.53 | 119.46 | 877,003 | -0.84(-0.70%) |
Aug 29, 2011 | 117.15 | 120.39 | 116.60 | 120.31 | 830,691 | +5.14(+4.47%) |
Aug 26, 2011 | 113.06 | 116.61 | 110.58 | 115.16 | 1,038,006 | +1.68(+1.48%) |
Aug 25, 2011 | 118.19 | 120.16 | 112.32 | 113.48 | 1,449,183 | -3.64(-3.11%) |
Aug 24, 2011 | 113.28 | 117.12 | 112.14 | 117.12 | 989,083 | +3.09(+2.71%) |
Aug 23, 2011 | 109.66 | 114.06 | 107.47 | 114.03 | 1,562,786 | +5.18(+4.76%) |
Aug 22, 2011 | 111.05 | 111.93 | 108.36 | 108.86 | 1,673,467 | +0.60(+0.56%) |
Aug 19, 2011 | 107.48 | 111.62 | 107.30 | 108.25 | 1,671,109 | -0.68(-0.62%) |
Aug 18, 2011 | 112.85 | 112.85 | 107.66 | 108.93 | 1,438,988 | -6.37(-5.52%) |
Aug 17, 2011 | 116.12 | 117.80 | 114.01 | 115.30 | 1,152,982 | +0.01(+0.01%) |
Aug 16, 2011 | 114.57 | 117.90 | 113.68 | 115.29 | 1,222,943 | -2.85(-2.41%) |
Aug 15, 2011 | 116.34 | 118.49 | 115.89 | 118.13 | 1,094,304 | +2.91(+2.53%) |
Aug 12, 2011 | 119.51 | 120.54 | 114.39 | 115.22 | 1,324,862 | -0.65(-0.56%) |
Aug 11, 2011 | 107.34 | 117.69 | 106.35 | 115.87 | 2,751,473 | +9.96(+9.40%) |
Aug 10, 2011 | 108.42 | 110.97 | 104.35 | 105.92 | 2,717,716 | -6.07(-5.42%) |
Aug 09, 2011 | 110.19 | 112.09 | 103.47 | 111.98 | 2,838,807 | +8.08(+7.77%) |
Aug 08, 2011 | 110.19 | 114.27 | 103.83 | 103.91 | 2,593,444 | -11.68(-10.11%) |
Aug 05, 2011 | 118.49 | 119.86 | 112.31 | 115.59 | 2,652,218 | -1.20(-1.02%) |
Aug 04, 2011 | 122.24 | 123.53 | 116.52 | 116.78 | 1,783,731 | -7.30(-5.88%) |
Aug 03, 2011 | 124.91 | 126.41 | 121.28 | 124.08 | 2,083,617 | -0.74(-0.60%) |
Aug 02, 2011 | 128.42 | 128.42 | 124.44 | 124.82 | 1,600,748 | -2.77(-2.17%) |
Aug 01, 2011 | 129.76 | 129.84 | 125.25 | 127.59 | 1,368,222 | -0.07(-0.06%) |
Jul 29, 2011 | 123.40 | 128.46 | 123.31 | 127.66 | 1,788,102 | +2.43(+1.94%) |
Jul 28, 2011 | 126.86 | 127.52 | 124.51 | 125.24 | 1,788,615 | -1.27(-1.00%) |
Jul 27, 2011 | 132.04 | 132.04 | 125.65 | 126.50 | 2,254,133 | -5.42(-4.11%) |
Jul 26, 2011 | 135.01 | 135.01 | 131.28 | 131.93 | 1,065,398 | -1.13(-0.85%) |
Jul 25, 2011 | 132.70 | 134.07 | 131.77 | 133.06 | 549,930 | -1.37(-1.02%) |
Jul 22, 2011 | 135.01 | 135.21 | 134.18 | 134.43 | 800,197 | +0.14(+0.11%) |
Jul 21, 2011 | 132.16 | 134.90 | 132.16 | 134.29 | 1,018,583 | +2.30(+1.75%) |
Jul 20, 2011 | 135.61 | 136.98 | 131.72 | 131.98 | 1,280,314 | +0.58(+0.44%) |
Jul 19, 2011 | 129.83 | 131.58 | 128.56 | 131.40 | 1,693,497 | +2.46(+1.91%) |
Jul 18, 2011 | 131.80 | 131.80 | 127.89 | 128.94 | 979,849 | -3.07(-2.32%) |
Jul 15, 2011 | 134.34 | 134.34 | 130.44 | 132.01 | 1,042,388 | +1.62(+1.25%) |
Jul 14, 2011 | 133.31 | 133.63 | 130.02 | 130.39 | 939,898 | -1.99(-1.50%) |
Jul 13, 2011 | 132.50 | 133.77 | 131.98 | 132.38 | 1,069,709 | +0.97(+0.74%) |
Jul 12, 2011 | 132.63 | 134.89 | 131.27 | 131.40 | 1,318,857 | -1.92(-1.44%) |
Jul 11, 2011 | 136.04 | 137.67 | 132.93 | 133.33 | 1,167,966 | -6.49(-4.64%) |
Jul 08, 2011 | 139.67 | 140.10 | 138.68 | 139.81 | 864,179 | -2.18(-1.53%) |
Jul 07, 2011 | 141.47 | 142.43 | 140.96 | 141.99 | 579,111 | +2.10(+1.50%) |
Jul 06, 2011 | 138.91 | 140.05 | 138.13 | 139.89 | 797,623 | +0.74(+0.53%) |
Jul 05, 2011 | 139.81 | 140.46 | 138.91 | 139.14 | 562,270 | -1.37(-0.97%) |
Jul 01, 2011 | 137.38 | 140.67 | 136.70 | 140.51 | 1,035,954 | +3.30(+2.40%) |
Jun 30, 2011 | 137.93 | 138.26 | 135.80 | 137.21 | 1,093,306 | -0.06(-0.04%) |
Jun 29, 2011 | 136.26 | 137.71 | 135.37 | 137.27 | 1,159,144 | +1.88(+1.39%) |
Jun 28, 2011 | 134.11 | 135.40 | 133.20 | 135.39 | 829,377 | +1.57(+1.17%) |
Jun 27, 2011 | 132.03 | 134.07 | 131.70 | 133.82 | 607,311 | +1.92(+1.45%) |
Jun 24, 2011 | 134.11 | 134.39 | 131.27 | 131.90 | 1,078,745 | -2.13(-1.59%) |
Jun 23, 2011 | 133.18 | 134.48 | 132.13 | 134.03 | 965,253 | -1.27(-0.94%) |
Jun 22, 2011 | 135.69 | 136.93 | 135.26 | 135.30 | 825,452 | -1.14(-0.83%) |
Jun 21, 2011 | 136.17 | 137.24 | 134.97 | 136.44 | 759,048 | +0.95(+0.70%) |
Jun 20, 2011 | 135.30 | 135.62 | 134.98 | 135.49 | 569,327 | +1.47(+1.10%) |
Jun 17, 2011 | 136.60 | 136.63 | 133.70 | 134.01 | 921,445 | -0.56(-0.42%) |
Jun 16, 2011 | 133.76 | 135.20 | 132.48 | 134.58 | 1,155,666 | +1.30(+0.97%) |
Jun 15, 2011 | 136.30 | 136.90 | 132.71 | 133.28 | 1,155,505 | -4.46(-3.24%) |
Jun 14, 2011 | 137.14 | 138.06 | 136.72 | 137.75 | 722,505 | +2.60(+1.92%) |
Jun 13, 2011 | 133.21 | 135.36 | 133.06 | 135.15 | 1,065,314 | +2.22(+1.67%) |
Jun 10, 2011 | 136.00 | 137.13 | 132.53 | 132.93 | 1,252,531 | -4.65(-3.38%) |
Jun 09, 2011 | 136.05 | 138.17 | 134.09 | 137.58 | 615,648 | +1.88(+1.39%) |
Jun 08, 2011 | 135.39 | 136.53 | 135.16 | 135.69 | 839,035 | +0.04(+0.03%) |
Jun 07, 2011 | 135.23 | 137.04 | 134.83 | 135.66 | 948,479 | +1.28(+0.95%) |
Jun 06, 2011 | 137.98 | 138.76 | 134.13 | 134.38 | 1,112,160 | -4.13(-2.98%) |