Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 156.20 | 158.00 | 153.00 | 157.20 | 7,271 | +2.40(+1.55%) |
Aug 30, 2011 | 151.40 | 155.80 | 148.40 | 154.80 | 10,604 | +2.40(+1.57%) |
Aug 29, 2011 | 149.80 | 156.20 | 149.80 | 152.40 | 8,804 | +3.60(+2.42%) |
Aug 26, 2011 | 142.60 | 150.00 | 140.00 | 148.80 | 3,432 | +4.80(+3.33%) |
Aug 25, 2011 | 152.80 | 152.80 | 143.67 | 144.00 | 5,012 | -6.80(-4.51%) |
Aug 24, 2011 | 152.00 | 155.40 | 148.60 | 150.80 | 4,295 | -0.80(-0.53%) |
Aug 23, 2011 | 143.80 | 155.40 | 142.80 | 151.60 | 9,513 | +8.80(+6.16%) |
Aug 22, 2011 | 143.40 | 144.40 | 140.00 | 142.80 | 8,320 | +3.60(+2.59%) |
Aug 19, 2011 | 143.80 | 149.80 | 138.40 | 139.20 | 4,952 | -7.60(-5.18%) |
Aug 18, 2011 | 154.60 | 154.60 | 143.00 | 146.80 | 16,177 | -11.00(-6.97%) |
Aug 17, 2011 | 154.40 | 158.00 | 151.60 | 157.80 | 3,160 | +3.80(+2.47%) |
Aug 16, 2011 | 157.80 | 159.20 | 153.00 | 154.00 | 4,088 | -5.80(-3.63%) |
Aug 15, 2011 | 157.80 | 160.20 | 154.00 | 159.80 | 3,006 | +3.20(+2.04%) |
Aug 12, 2011 | 154.60 | 158.04 | 151.60 | 156.60 | 3,362 | +3.40(+2.22%) |
Aug 11, 2011 | 150.40 | 156.00 | 149.00 | 153.20 | 12,630 | +3.00(+2.00%) |
Aug 10, 2011 | 156.20 | 159.80 | 150.00 | 150.20 | 6,773 | -11.20(-6.94%) |
Aug 09, 2011 | 164.50 | 170.00 | 147.00 | 161.40 | 12,394 | +1.80(+1.13%) |
Aug 08, 2011 | 167.40 | 175.40 | 158.20 | 159.60 | 11,164 | -16.20(-9.22%) |
Aug 05, 2011 | 183.20 | 184.40 | 165.40 | 175.80 | 8,926 | -5.20(-2.87%) |
Aug 04, 2011 | 189.20 | 189.20 | 180.80 | 181.00 | 13,131 | -11.60(-6.02%) |
Aug 03, 2011 | 187.40 | 193.00 | 180.20 | 192.60 | 6,297 | +6.00(+3.22%) |
Aug 02, 2011 | 190.20 | 192.60 | 186.40 | 186.60 | 5,323 | -5.40(-2.81%) |
Aug 01, 2011 | 195.00 | 196.20 | 189.40 | 192.00 | 4,607 | +0.80(+0.42%) |
Jul 29, 2011 | 189.40 | 193.80 | 187.00 | 191.20 | 11,195 | +0.00(+0.00%) |
Jul 28, 2011 | 193.00 | 195.60 | 191.20 | 191.20 | 6,019 | -2.00(-1.04%) |
Jul 27, 2011 | 197.80 | 197.80 | 191.20 | 193.20 | 12,895 | -5.00(-2.52%) |
Jul 26, 2011 | 204.60 | 206.58 | 197.60 | 198.20 | 6,814 | -6.40(-3.13%) |
Jul 25, 2011 | 205.00 | 213.80 | 203.60 | 204.60 | 8,987 | -2.40(-1.16%) |
Jul 22, 2011 | 210.80 | 213.40 | 206.80 | 207.00 | 7,242 | -5.00(-2.36%) |
Jul 21, 2011 | 215.60 | 220.40 | 211.20 | 212.00 | 6,379 | -3.00(-1.40%) |
Jul 20, 2011 | 215.20 | 220.80 | 211.20 | 215.00 | 3,923 | -0.60(-0.28%) |
Jul 19, 2011 | 210.00 | 216.80 | 201.80 | 215.60 | 3,716 | +7.40(+3.55%) |
Jul 18, 2011 | 212.40 | 213.60 | 204.60 | 208.20 | 4,377 | -4.80(-2.25%) |
Jul 15, 2011 | 210.40 | 213.20 | 207.96 | 213.00 | 5,696 | +3.00(+1.43%) |
Jul 14, 2011 | 210.60 | 212.40 | 207.60 | 210.00 | 5,946 | -1.00(-0.47%) |
Jul 13, 2011 | 211.00 | 216.20 | 208.80 | 211.00 | 4,229 | +2.00(+0.96%) |
Jul 12, 2011 | 210.20 | 213.60 | 208.60 | 209.00 | 3,652 | -2.20(-1.04%) |
Jul 11, 2011 | 210.60 | 214.20 | 210.00 | 211.20 | 4,233 | -3.00(-1.40%) |
Jul 08, 2011 | 214.20 | 217.60 | 210.80 | 214.20 | 2,557 | -2.60(-1.20%) |
Jul 07, 2011 | 218.80 | 222.00 | 215.40 | 216.80 | 4,305 | -0.40(-0.18%) |
Jul 06, 2011 | 214.40 | 218.60 | 212.80 | 217.20 | 3,152 | +2.40(+1.12%) |
Jul 05, 2011 | 217.00 | 217.80 | 213.80 | 214.80 | 3,746 | -2.00(-0.92%) |
Jul 01, 2011 | 216.20 | 219.17 | 210.60 | 216.80 | 5,461 | +1.20(+0.56%) |
Jun 30, 2011 | 217.40 | 220.60 | 214.60 | 215.60 | 3,451 | -0.60(-0.28%) |
Jun 29, 2011 | 222.80 | 223.00 | 214.00 | 216.20 | 4,244 | -5.80(-2.61%) |
Jun 28, 2011 | 217.00 | 222.60 | 214.00 | 222.00 | 7,034 | +5.20(+2.40%) |
Jun 27, 2011 | 212.00 | 217.60 | 207.80 | 216.80 | 4,781 | +5.00(+2.36%) |
Jun 24, 2011 | 211.60 | 213.40 | 208.40 | 211.80 | 18,852 | +0.60(+0.28%) |
Jun 23, 2011 | 204.00 | 211.60 | 203.20 | 211.20 | 3,871 | +3.60(+1.73%) |
Jun 22, 2011 | 209.40 | 212.40 | 206.60 | 207.60 | 3,154 | -3.80(-1.80%) |
Jun 21, 2011 | 205.80 | 213.00 | 202.60 | 211.40 | 4,394 | +7.80(+3.83%) |
Jun 20, 2011 | 202.20 | 204.80 | 200.40 | 203.60 | 5,086 | +2.00(+0.99%) |
Jun 17, 2011 | 207.20 | 208.00 | 201.00 | 201.60 | 7,704 | -4.20(-2.04%) |
Jun 16, 2011 | 207.00 | 210.20 | 203.20 | 205.80 | 8,598 | -1.20(-0.58%) |
Jun 15, 2011 | 209.40 | 211.40 | 204.00 | 207.00 | 4,271 | -5.20(-2.45%) |
Jun 14, 2011 | 209.00 | 216.80 | 208.00 | 212.20 | 10,484 | +6.20(+3.01%) |
Jun 13, 2011 | 209.60 | 209.60 | 203.00 | 206.00 | 8,401 | -3.40(-1.62%) |
Jun 10, 2011 | 199.80 | 214.80 | 197.80 | 209.40 | 12,811 | +7.40(+3.66%) |
Jun 09, 2011 | 201.20 | 202.80 | 197.80 | 202.00 | 5,987 | +1.80(+0.90%) |
Jun 08, 2011 | 199.60 | 203.80 | 197.80 | 200.20 | 3,917 | -0.60(-0.30%) |
Jun 07, 2011 | 204.00 | 208.00 | 200.40 | 200.80 | 3,742 | -4.60(-2.24%) |
Jun 06, 2011 | 208.92 | 210.80 | 203.20 | 205.40 | 5,728 | -4.80(-2.28%) |