Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 159.46 | 159.88 | 154.58 | 154.62 | 8,727 | -6.01(-3.74%) |
Oct 28, 2011 | 161.59 | 161.59 | 155.61 | 160.63 | 10,592 | -0.15(-0.09%) |
Oct 27, 2011 | 157.83 | 161.64 | 157.17 | 160.78 | 15,977 | +5.59(+3.61%) |
Oct 26, 2011 | 151.53 | 155.53 | 149.23 | 155.19 | 13,512 | +5.26(+3.51%) |
Oct 25, 2011 | 153.64 | 155.33 | 147.02 | 149.92 | 10,895 | -4.33(-2.81%) |
Oct 24, 2011 | 151.43 | 155.94 | 147.11 | 154.26 | 8,711 | +2.53(+1.67%) |
Oct 21, 2011 | 150.78 | 152.15 | 149.80 | 151.73 | 8,456 | +2.56(+1.72%) |
Oct 20, 2011 | 148.71 | 149.77 | 146.79 | 149.17 | 7,838 | -0.12(-0.08%) |
Oct 19, 2011 | 150.49 | 151.00 | 148.07 | 149.29 | 12,194 | -1.79(-1.19%) |
Oct 18, 2011 | 144.19 | 151.08 | 140.80 | 151.08 | 13,965 | +7.89(+5.51%) |
Oct 17, 2011 | 146.03 | 146.86 | 142.56 | 143.19 | 15,480 | -5.27(-3.55%) |
Oct 14, 2011 | 145.98 | 148.46 | 145.94 | 148.46 | 6,817 | +1.91(+1.30%) |
Oct 13, 2011 | 148.84 | 148.92 | 145.31 | 146.56 | 11,144 | -2.80(-1.87%) |
Oct 12, 2011 | 147.21 | 149.74 | 144.47 | 149.35 | 7,038 | +3.94(+2.71%) |
Oct 11, 2011 | 141.49 | 145.80 | 141.44 | 145.42 | 35,850 | +3.18(+2.23%) |
Oct 10, 2011 | 140.32 | 142.24 | 140.32 | 142.24 | 14,384 | +1.79(+1.28%) |
Oct 07, 2011 | 146.99 | 146.99 | 139.55 | 140.45 | 16,247 | -6.25(-4.26%) |
Oct 06, 2011 | 143.40 | 146.75 | 141.77 | 146.70 | 10,279 | +3.65(+2.55%) |
Oct 05, 2011 | 139.87 | 143.19 | 137.85 | 143.05 | 24,908 | +5.07(+3.68%) |
Oct 04, 2011 | 131.75 | 139.82 | 131.54 | 137.98 | 28,397 | +5.66(+4.28%) |
Oct 03, 2011 | 136.87 | 138.75 | 132.27 | 132.31 | 13,232 | -3.80(-2.79%) |
Sep 30, 2011 | 137.32 | 139.40 | 135.83 | 136.12 | 21,899 | -2.76(-1.99%) |
Sep 29, 2011 | 138.34 | 141.29 | 135.73 | 138.88 | 12,825 | +2.99(+2.20%) |
Sep 28, 2011 | 140.86 | 142.49 | 135.62 | 135.89 | 13,309 | -5.31(-3.76%) |
Sep 27, 2011 | 140.14 | 144.70 | 138.55 | 141.20 | 15,223 | +3.15(+2.28%) |
Sep 26, 2011 | 132.76 | 138.40 | 131.89 | 138.05 | 14,172 | +4.56(+3.42%) |
Sep 23, 2011 | 132.30 | 135.22 | 131.38 | 133.49 | 20,435 | +1.95(+1.49%) |
Sep 22, 2011 | 131.03 | 136.40 | 130.01 | 131.54 | 34,752 | -2.53(-1.89%) |
Sep 21, 2011 | 143.42 | 143.42 | 134.07 | 134.07 | 22,971 | -8.73(-6.12%) |
Sep 20, 2011 | 143.49 | 144.37 | 142.57 | 142.80 | 12,803 | -0.68(-0.48%) |
Sep 19, 2011 | 143.68 | 146.67 | 142.65 | 143.49 | 10,107 | -3.16(-2.15%) |
Sep 16, 2011 | 148.80 | 151.53 | 146.53 | 146.64 | 23,202 | -2.11(-1.42%) |
Sep 15, 2011 | 146.58 | 148.75 | 145.60 | 148.75 | 6,354 | +3.01(+2.06%) |
Sep 14, 2011 | 145.95 | 147.89 | 145.35 | 145.74 | 8,282 | -0.43(-0.29%) |
Sep 13, 2011 | 144.32 | 146.95 | 143.23 | 146.17 | 12,475 | +2.46(+1.71%) |
Sep 12, 2011 | 139.70 | 144.30 | 139.67 | 143.71 | 17,080 | +2.97(+2.11%) |
Sep 09, 2011 | 144.81 | 145.82 | 140.47 | 140.74 | 18,664 | -5.51(-3.77%) |
Sep 08, 2011 | 149.27 | 152.36 | 146.24 | 146.24 | 21,785 | -4.61(-3.06%) |
Sep 07, 2011 | 142.35 | 150.85 | 142.26 | 150.85 | 34,469 | +9.09(+6.42%) |
Sep 06, 2011 | 139.95 | 141.95 | 139.07 | 141.76 | 21,139 | +0.54(+0.38%) |
Sep 02, 2011 | 152.38 | 152.38 | 139.34 | 141.22 | 14,623 | -4.33(-2.98%) |
Sep 01, 2011 | 151.79 | 151.79 | 145.16 | 145.55 | 8,631 | -4.93(-3.28%) |
Aug 31, 2011 | 150.78 | 152.02 | 148.43 | 150.48 | 12,087 | +0.34(+0.23%) |
Aug 30, 2011 | 150.62 | 150.86 | 148.34 | 150.14 | 6,559 | -1.13(-0.75%) |
Aug 29, 2011 | 147.60 | 151.27 | 146.22 | 151.27 | 11,010 | +5.28(+3.62%) |
Aug 26, 2011 | 141.16 | 146.50 | 141.02 | 145.99 | 13,364 | +2.53(+1.76%) |
Aug 25, 2011 | 145.76 | 148.25 | 142.24 | 143.46 | 14,436 | -2.05(-1.41%) |
Aug 24, 2011 | 142.08 | 146.70 | 142.08 | 145.51 | 36,452 | +0.33(+0.23%) |
Aug 23, 2011 | 138.04 | 145.26 | 136.02 | 145.18 | 31,748 | +8.40(+6.14%) |
Aug 22, 2011 | 139.53 | 139.53 | 136.37 | 136.78 | 12,577 | +0.71(+0.52%) |
Aug 19, 2011 | 137.75 | 141.75 | 135.13 | 136.07 | 28,951 | -2.27(-1.64%) |
Aug 18, 2011 | 143.83 | 145.27 | 138.34 | 138.34 | 26,200 | -7.89(-5.40%) |
Aug 17, 2011 | 145.98 | 148.35 | 145.64 | 146.24 | 10,286 | +1.39(+0.96%) |
Aug 16, 2011 | 148.45 | 148.71 | 144.84 | 144.84 | 14,673 | -2.31(-1.57%) |
Aug 15, 2011 | 143.56 | 147.27 | 143.56 | 147.15 | 10,780 | +4.05(+2.83%) |
Aug 12, 2011 | 140.37 | 145.18 | 140.37 | 143.10 | 17,719 | -1.09(-0.75%) |
Aug 11, 2011 | 140.77 | 145.15 | 140.77 | 144.19 | 27,657 | +1.28(+0.89%) |
Aug 10, 2011 | 142.12 | 146.54 | 139.92 | 142.91 | 38,190 | -1.17(-0.81%) |
Aug 09, 2011 | 144.43 | 149.01 | 132.99 | 144.09 | 30,819 | +2.87(+2.03%) |
Aug 08, 2011 | 153.56 | 155.97 | 138.43 | 141.22 | 41,155 | -15.14(-9.68%) |
Aug 05, 2011 | 159.96 | 159.96 | 147.05 | 156.36 | 18,066 | -0.59(-0.37%) |
Aug 04, 2011 | 161.59 | 164.97 | 155.03 | 156.95 | 20,419 | -7.58(-4.61%) |
Aug 03, 2011 | 163.31 | 166.94 | 161.20 | 164.53 | 18,639 | -0.82(-0.50%) |
Aug 02, 2011 | 168.08 | 168.16 | 165.35 | 165.35 | 11,792 | -3.32(-1.97%) |