Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 120.20 | 120.76 | 117.68 | 118.89 | 2,024,360 | -0.63(-0.53%) |
Aug 30, 2011 | 119.70 | 120.91 | 118.58 | 119.52 | 876,584 | -0.84(-0.70%) |
Aug 29, 2011 | 117.21 | 120.44 | 116.66 | 120.36 | 830,294 | +5.15(+4.47%) |
Aug 26, 2011 | 113.11 | 116.67 | 110.63 | 115.22 | 1,037,510 | +1.68(+1.48%) |
Aug 25, 2011 | 118.25 | 120.22 | 112.37 | 113.54 | 1,448,491 | -3.64(-3.11%) |
Aug 24, 2011 | 113.33 | 117.18 | 112.19 | 117.18 | 988,611 | +3.09(+2.71%) |
Aug 23, 2011 | 109.72 | 114.11 | 107.53 | 114.09 | 1,562,040 | +5.18(+4.76%) |
Aug 22, 2011 | 111.10 | 111.98 | 108.41 | 108.91 | 1,672,668 | +0.60(+0.55%) |
Aug 19, 2011 | 107.53 | 111.68 | 107.35 | 108.31 | 1,670,311 | -0.68(-0.62%) |
Aug 18, 2011 | 112.91 | 112.91 | 107.71 | 108.99 | 1,438,301 | -6.37(-5.52%) |
Aug 17, 2011 | 116.18 | 117.86 | 114.07 | 115.36 | 1,152,431 | +0.01(+0.01%) |
Aug 16, 2011 | 114.62 | 117.95 | 113.73 | 115.34 | 1,222,359 | -2.85(-2.41%) |
Aug 15, 2011 | 116.39 | 118.55 | 115.95 | 118.19 | 1,093,781 | +2.91(+2.53%) |
Aug 12, 2011 | 119.56 | 120.59 | 114.45 | 115.28 | 1,324,229 | -0.65(-0.56%) |
Aug 11, 2011 | 107.39 | 117.75 | 106.40 | 115.93 | 2,750,158 | +9.96(+9.40%) |
Aug 10, 2011 | 108.47 | 111.02 | 104.40 | 105.97 | 2,716,417 | -6.07(-5.42%) |
Aug 09, 2011 | 110.24 | 112.14 | 103.52 | 112.03 | 2,837,451 | +8.08(+7.77%) |
Aug 08, 2011 | 110.24 | 114.33 | 103.88 | 103.95 | 2,592,205 | -11.69(-10.11%) |
Aug 05, 2011 | 118.55 | 119.92 | 112.36 | 115.64 | 2,650,951 | -1.20(-1.02%) |
Aug 04, 2011 | 122.30 | 123.59 | 116.57 | 116.84 | 1,782,879 | -7.30(-5.88%) |
Aug 03, 2011 | 124.97 | 126.47 | 121.34 | 124.14 | 2,082,622 | -0.74(-0.60%) |
Aug 02, 2011 | 128.48 | 128.48 | 124.50 | 124.88 | 1,599,983 | -2.77(-2.17%) |
Aug 01, 2011 | 129.83 | 129.90 | 125.31 | 127.65 | 1,367,568 | -0.07(-0.06%) |
Jul 29, 2011 | 123.46 | 128.52 | 123.37 | 127.72 | 1,787,248 | +2.43(+1.94%) |
Jul 28, 2011 | 126.92 | 127.58 | 124.57 | 125.30 | 1,787,761 | -1.27(-1.00%) |
Jul 27, 2011 | 132.10 | 132.10 | 125.71 | 126.56 | 2,253,057 | -5.42(-4.11%) |
Jul 26, 2011 | 135.07 | 135.07 | 131.34 | 131.99 | 1,064,889 | -1.13(-0.85%) |
Jul 25, 2011 | 132.76 | 134.13 | 131.83 | 133.12 | 549,667 | -1.37(-1.02%) |
Jul 22, 2011 | 135.08 | 135.27 | 134.24 | 134.49 | 799,815 | +0.14(+0.11%) |
Jul 21, 2011 | 132.22 | 134.97 | 132.22 | 134.35 | 1,018,097 | +2.31(+1.75%) |
Jul 20, 2011 | 135.67 | 137.05 | 131.79 | 132.04 | 1,279,702 | +0.58(+0.44%) |
Jul 19, 2011 | 129.89 | 131.65 | 128.62 | 131.47 | 1,692,688 | +2.46(+1.91%) |
Jul 18, 2011 | 131.86 | 131.86 | 127.95 | 129.00 | 979,380 | -3.07(-2.32%) |
Jul 15, 2011 | 134.40 | 134.41 | 130.51 | 132.07 | 1,041,890 | +1.62(+1.25%) |
Jul 14, 2011 | 133.37 | 133.70 | 130.08 | 130.45 | 939,449 | -1.99(-1.50%) |
Jul 13, 2011 | 132.57 | 133.84 | 132.04 | 132.44 | 1,069,198 | +0.97(+0.74%) |
Jul 12, 2011 | 132.69 | 134.95 | 131.33 | 131.47 | 1,318,227 | -1.92(-1.44%) |
Jul 11, 2011 | 136.10 | 137.74 | 132.99 | 133.39 | 1,167,408 | -6.49(-4.64%) |
Jul 08, 2011 | 139.74 | 140.17 | 138.74 | 139.88 | 863,767 | -2.18(-1.53%) |
Jul 07, 2011 | 141.53 | 142.49 | 141.03 | 142.06 | 578,834 | +2.10(+1.50%) |
Jul 06, 2011 | 138.98 | 140.12 | 138.19 | 139.95 | 797,242 | +0.75(+0.54%) |
Jul 05, 2011 | 139.88 | 140.53 | 138.97 | 139.21 | 562,002 | -1.37(-0.97%) |
Jul 01, 2011 | 137.45 | 140.73 | 136.77 | 140.58 | 1,035,459 | +3.30(+2.40%) |
Jun 30, 2011 | 137.99 | 138.33 | 135.87 | 137.28 | 1,092,784 | -0.06(-0.04%) |
Jun 29, 2011 | 136.32 | 137.77 | 135.43 | 137.33 | 1,158,590 | +1.88(+1.39%) |
Jun 28, 2011 | 134.17 | 135.47 | 133.26 | 135.45 | 828,981 | +1.57(+1.17%) |
Jun 27, 2011 | 132.09 | 134.13 | 131.76 | 133.88 | 607,021 | +1.92(+1.45%) |
Jun 24, 2011 | 134.18 | 134.45 | 131.34 | 131.97 | 1,078,230 | -2.13(-1.59%) |
Jun 23, 2011 | 133.25 | 134.54 | 132.20 | 134.10 | 964,792 | -1.27(-0.94%) |
Jun 22, 2011 | 135.76 | 136.99 | 135.32 | 135.37 | 825,057 | -1.14(-0.83%) |
Jun 21, 2011 | 136.23 | 137.31 | 135.03 | 136.50 | 758,685 | +0.95(+0.70%) |
Jun 20, 2011 | 135.37 | 135.68 | 135.04 | 135.55 | 569,055 | +1.47(+1.10%) |
Jun 17, 2011 | 136.66 | 136.70 | 133.76 | 134.08 | 921,005 | -0.56(-0.42%) |
Jun 16, 2011 | 133.83 | 135.27 | 132.54 | 134.64 | 1,155,114 | +1.29(+0.97%) |
Jun 15, 2011 | 136.36 | 136.97 | 132.77 | 133.35 | 1,154,953 | -4.47(-3.24%) |
Jun 14, 2011 | 137.21 | 138.13 | 136.78 | 137.81 | 722,160 | +2.60(+1.92%) |
Jun 13, 2011 | 133.27 | 135.42 | 133.12 | 135.22 | 1,064,805 | +2.23(+1.67%) |
Jun 10, 2011 | 136.06 | 137.19 | 132.60 | 132.99 | 1,251,933 | -4.65(-3.38%) |
Jun 09, 2011 | 136.12 | 138.24 | 134.15 | 137.64 | 615,354 | +1.88(+1.39%) |
Jun 08, 2011 | 135.45 | 136.60 | 135.22 | 135.76 | 838,634 | +0.04(+0.03%) |
Jun 07, 2011 | 135.29 | 137.10 | 134.89 | 135.72 | 948,026 | +1.28(+0.95%) |
Jun 06, 2011 | 138.04 | 138.83 | 134.20 | 134.44 | 1,111,629 | -4.14(-2.99%) |