Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 140.82 | 144.57 | 138.58 | 139.96 | 333,655 | -3.62(-2.52%) |
Sep 29, 2011 | 144.91 | 146.07 | 139.64 | 143.58 | 282,709 | +1.59(+1.12%) |
Sep 28, 2011 | 148.72 | 149.11 | 141.85 | 141.99 | 168,036 | -5.66(-3.83%) |
Sep 27, 2011 | 146.34 | 152.74 | 146.34 | 147.65 | 256,128 | +4.28(+2.99%) |
Sep 26, 2011 | 140.46 | 143.87 | 137.56 | 143.37 | 300,461 | +3.41(+2.44%) |
Sep 23, 2011 | 136.45 | 140.74 | 135.22 | 139.96 | 342,847 | +2.93(+2.14%) |
Sep 22, 2011 | 139.07 | 139.72 | 135.50 | 137.03 | 380,459 | -7.01(-4.87%) |
Sep 21, 2011 | 152.28 | 152.38 | 144.04 | 144.04 | 293,802 | -8.19(-5.38%) |
Sep 20, 2011 | 152.13 | 156.81 | 152.13 | 152.23 | 358,715 | +0.00(+0.00%) |
Sep 19, 2011 | 149.96 | 153.07 | 147.22 | 152.23 | 224,358 | -1.02(-0.67%) |
Sep 16, 2011 | 155.61 | 158.78 | 152.56 | 153.25 | 352,235 | -2.84(-1.82%) |
Sep 15, 2011 | 156.02 | 157.65 | 153.78 | 156.09 | 217,657 | +1.61(+1.04%) |
Sep 14, 2011 | 150.89 | 155.95 | 147.99 | 154.48 | 361,591 | +4.33(+2.88%) |
Sep 13, 2011 | 147.81 | 150.65 | 146.88 | 150.15 | 299,985 | +3.11(+2.12%) |
Sep 12, 2011 | 146.05 | 148.45 | 144.18 | 147.04 | 388,987 | -0.89(-0.60%) |
Sep 09, 2011 | 155.66 | 157.44 | 147.45 | 147.93 | 477,167 | -9.59(-6.09%) |
Sep 08, 2011 | 157.85 | 159.59 | 156.71 | 157.52 | 154,703 | -1.77(-1.11%) |
Sep 07, 2011 | 155.06 | 159.29 | 154.76 | 159.29 | 150,437 | +6.90(+4.53%) |
Sep 06, 2011 | 149.70 | 152.72 | 147.78 | 152.39 | 341,285 | -2.62(-1.69%) |
Sep 02, 2011 | 154.50 | 156.19 | 153.47 | 155.01 | 295,264 | -3.62(-2.28%) |
Sep 01, 2011 | 159.34 | 161.65 | 157.99 | 158.63 | 320,603 | -0.64(-0.40%) |
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%) |