Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 177.57 | 180.20 | 173.89 | 176.26 | 1,754,512 | +0.39(+0.22%) |
Aug 30, 2011 | 171.46 | 177.24 | 170.97 | 175.86 | 1,476,865 | +2.23(+1.29%) |
Aug 29, 2011 | 169.19 | 173.99 | 168.44 | 173.63 | 1,605,936 | +7.98(+4.82%) |
Aug 26, 2011 | 157.67 | 165.98 | 156.72 | 165.65 | 1,895,104 | +4.89(+3.04%) |
Aug 25, 2011 | 167.88 | 168.50 | 159.77 | 160.75 | 1,448,362 | -3.88(-2.35%) |
Aug 24, 2011 | 162.46 | 165.42 | 160.26 | 164.63 | 1,631,760 | +1.51(+0.93%) |
Aug 23, 2011 | 155.99 | 163.32 | 153.76 | 163.12 | 3,175,665 | +8.31(+5.37%) |
Aug 22, 2011 | 163.65 | 164.83 | 153.96 | 154.81 | 3,243,059 | -5.06(-3.16%) |
Aug 19, 2011 | 159.80 | 166.21 | 158.72 | 159.87 | 2,640,918 | -3.12(-1.91%) |
Aug 18, 2011 | 169.69 | 169.69 | 160.72 | 162.99 | 2,887,534 | -12.31(-7.02%) |
Aug 17, 2011 | 176.55 | 179.67 | 173.92 | 175.30 | 2,020,177 | +1.31(+0.75%) |
Aug 16, 2011 | 178.13 | 178.29 | 172.18 | 173.99 | 3,592,035 | -6.70(-3.71%) |
Aug 15, 2011 | 174.58 | 180.95 | 174.58 | 180.69 | 1,718,926 | +7.45(+4.30%) |
Aug 12, 2011 | 175.30 | 177.67 | 171.76 | 173.23 | 2,289,061 | +0.59(+0.34%) |
Aug 11, 2011 | 162.99 | 175.44 | 160.75 | 172.64 | 3,150,954 | +12.02(+7.48%) |
Aug 10, 2011 | 161.61 | 169.62 | 159.05 | 160.62 | 4,598,429 | -3.02(-1.85%) |
Aug 09, 2011 | 174.09 | 163.88 | 150.08 | 163.65 | 4,019,646 | +8.90(+5.75%) |
Aug 08, 2011 | 167.95 | 168.18 | 152.25 | 154.75 | 3,887,137 | -19.67(-11.28%) |
Aug 05, 2011 | 184.96 | 184.96 | 167.52 | 174.42 | 5,407,999 | -5.42(-3.01%) |
Aug 04, 2011 | 192.94 | 192.94 | 179.74 | 179.84 | 4,601,823 | -16.32(-8.32%) |
Aug 03, 2011 | 197.11 | 198.42 | 189.95 | 196.16 | 2,994,942 | -0.75(-0.38%) |
Aug 02, 2011 | 203.41 | 207.13 | 196.85 | 196.91 | 2,376,705 | -8.05(-3.93%) |
Aug 01, 2011 | 208.54 | 209.26 | 202.20 | 204.96 | 1,530,582 | +0.69(+0.34%) |
Jul 29, 2011 | 202.26 | 206.11 | 200.16 | 204.27 | 1,506,032 | -0.53(-0.26%) |
Jul 28, 2011 | 206.21 | 208.60 | 204.04 | 204.79 | 1,472,436 | -1.51(-0.73%) |
Jul 27, 2011 | 210.44 | 210.67 | 205.32 | 206.31 | 2,439,566 | -5.22(-2.47%) |
Jul 26, 2011 | 213.23 | 214.22 | 210.77 | 211.53 | 1,469,169 | -1.44(-0.68%) |
Jul 25, 2011 | 211.10 | 215.37 | 210.15 | 212.97 | 2,091,497 | -1.18(-0.55%) |
Jul 22, 2011 | 213.23 | 214.68 | 211.16 | 214.15 | 1,263,956 | +1.38(+0.65%) |
Jul 21, 2011 | 211.89 | 214.22 | 211.10 | 212.77 | 2,100,699 | +2.63(+1.25%) |
Jul 20, 2011 | 210.02 | 210.80 | 207.85 | 210.15 | 2,119,875 | +1.12(+0.53%) |
Jul 19, 2011 | 204.30 | 209.23 | 204.30 | 209.03 | 2,520,942 | +6.73(+3.33%) |
Jul 18, 2011 | 202.17 | 203.22 | 200.00 | 202.30 | 1,902,678 | -1.81(-0.89%) |
Jul 15, 2011 | 199.18 | 204.10 | 198.59 | 204.10 | 3,187,410 | +12.25(+6.39%) |
Jul 14, 2011 | 197.08 | 197.93 | 191.56 | 191.85 | 1,965,880 | -3.55(-1.82%) |
Jul 13, 2011 | 194.25 | 198.65 | 193.89 | 195.40 | 1,635,459 | +2.99(+1.55%) |
Jul 12, 2011 | 191.07 | 195.34 | 191.07 | 192.41 | 1,223,303 | +0.36(+0.19%) |
Jul 11, 2011 | 195.83 | 196.39 | 191.46 | 192.05 | 1,673,905 | -7.22(-3.63%) |
Jul 08, 2011 | 197.41 | 199.93 | 197.24 | 199.28 | 1,275,910 | -1.97(-0.98%) |
Jul 07, 2011 | 200.06 | 202.40 | 199.87 | 201.25 | 1,554,059 | +3.51(+1.78%) |
Jul 06, 2011 | 197.41 | 198.13 | 195.17 | 197.73 | 1,041,851 | -0.39(-0.20%) |
Jul 05, 2011 | 195.80 | 200.00 | 195.76 | 198.13 | 1,796,504 | +2.23(+1.14%) |
Jul 01, 2011 | 193.46 | 196.62 | 188.21 | 195.89 | 2,084,419 | +2.86(+1.48%) |
Jun 30, 2011 | 192.54 | 194.15 | 191.72 | 193.04 | 2,254,287 | +1.61(+0.84%) |
Jun 29, 2011 | 188.04 | 193.12 | 187.39 | 191.43 | 2,876,425 | +4.73(+2.53%) |
Jun 28, 2011 | 182.33 | 186.86 | 182.27 | 186.70 | 991,748 | +5.81(+3.21%) |
Jun 27, 2011 | 180.33 | 181.38 | 178.78 | 180.89 | 1,366,348 | -0.13(-0.07%) |
Jun 24, 2011 | 184.63 | 185.55 | 180.59 | 181.02 | 1,276,584 | -3.41(-1.85%) |
Jun 23, 2011 | 182.27 | 184.70 | 178.39 | 184.43 | 2,393,094 | -1.35(-0.72%) |
Jun 22, 2011 | 185.12 | 188.97 | 185.12 | 185.78 | 1,419,657 | -0.30(-0.16%) |
Jun 21, 2011 | 181.05 | 186.70 | 181.05 | 186.07 | 1,567,306 | +6.40(+3.56%) |
Jun 20, 2011 | 178.46 | 179.70 | 178.36 | 179.67 | 1,402,695 | -0.66(-0.36%) |
Jun 17, 2011 | 182.17 | 182.96 | 178.42 | 180.33 | 2,865,683 | -0.50(-0.28%) |
Jun 16, 2011 | 181.19 | 183.00 | 178.21 | 180.83 | 2,391,181 | -0.33(-0.18%) |
Jun 15, 2011 | 182.47 | 185.10 | 179.65 | 181.16 | 2,575,110 | -3.68(-1.99%) |
Jun 14, 2011 | 182.50 | 185.75 | 181.95 | 184.83 | 2,072,981 | +4.86(+2.70%) |
Jun 13, 2011 | 186.28 | 187.46 | 177.12 | 179.98 | 3,290,494 | -5.61(-3.02%) |
Jun 10, 2011 | 187.03 | 187.72 | 184.90 | 185.59 | 2,289,358 | -2.99(-1.58%) |
Jun 09, 2011 | 186.54 | 189.36 | 186.08 | 188.57 | 1,406,610 | +3.18(+1.72%) |
Jun 08, 2011 | 185.88 | 189.03 | 184.93 | 185.39 | 1,505,114 | -0.26(-0.14%) |
Jun 07, 2011 | 186.87 | 188.25 | 183.95 | 185.66 | 1,684,758 | +0.59(+0.32%) |
Jun 06, 2011 | 191.37 | 192.91 | 184.90 | 185.06 | 1,936,325 | -6.83(-3.56%) |