Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 150.62 | 151.86 | 148.28 | 150.33 | 12,100 | +0.34(+0.23%) |
Aug 30, 2011 | 150.46 | 150.70 | 148.19 | 149.99 | 6,566 | -1.12(-0.74%) |
Aug 29, 2011 | 147.44 | 151.11 | 146.06 | 151.11 | 11,022 | +5.28(+3.62%) |
Aug 26, 2011 | 141.01 | 146.35 | 140.87 | 145.84 | 13,378 | +2.52(+1.76%) |
Aug 25, 2011 | 145.61 | 148.09 | 142.09 | 143.31 | 14,451 | -2.05(-1.41%) |
Aug 24, 2011 | 141.93 | 146.54 | 141.93 | 145.36 | 36,490 | +0.33(+0.23%) |
Aug 23, 2011 | 137.89 | 145.11 | 135.88 | 145.03 | 31,781 | +8.40(+6.14%) |
Aug 22, 2011 | 139.39 | 139.39 | 136.23 | 136.64 | 12,590 | +0.71(+0.52%) |
Aug 19, 2011 | 137.61 | 141.60 | 134.99 | 135.93 | 28,982 | -2.27(-1.64%) |
Aug 18, 2011 | 143.68 | 145.12 | 138.20 | 138.20 | 26,227 | -7.88(-5.40%) |
Aug 17, 2011 | 145.83 | 148.20 | 145.49 | 146.08 | 10,297 | +1.39(+0.96%) |
Aug 16, 2011 | 148.29 | 148.56 | 144.69 | 144.69 | 14,689 | -2.31(-1.57%) |
Aug 15, 2011 | 143.41 | 147.11 | 143.41 | 147.00 | 10,791 | +4.05(+2.83%) |
Aug 12, 2011 | 140.22 | 145.03 | 140.22 | 142.95 | 17,737 | -1.09(-0.75%) |
Aug 11, 2011 | 140.63 | 144.99 | 140.63 | 144.04 | 27,686 | +1.28(+0.89%) |
Aug 10, 2011 | 141.97 | 146.38 | 139.78 | 142.76 | 38,230 | -1.17(-0.81%) |
Aug 09, 2011 | 144.28 | 148.85 | 132.85 | 143.94 | 30,852 | +2.87(+2.03%) |
Aug 08, 2011 | 153.40 | 155.81 | 138.28 | 141.07 | 41,198 | -15.13(-9.68%) |
Aug 05, 2011 | 159.79 | 159.79 | 146.89 | 156.20 | 18,085 | -0.59(-0.37%) |
Aug 04, 2011 | 161.43 | 164.79 | 154.86 | 156.78 | 20,441 | -7.57(-4.61%) |
Aug 03, 2011 | 163.14 | 166.77 | 161.03 | 164.36 | 18,658 | -0.82(-0.50%) |
Aug 02, 2011 | 167.90 | 167.99 | 165.18 | 165.18 | 11,804 | -3.32(-1.97%) |
Aug 01, 2011 | 170.73 | 172.14 | 163.56 | 168.50 | 32,268 | -1.80(-1.05%) |
Jul 29, 2011 | 170.16 | 173.46 | 168.11 | 170.29 | 26,514 | +0.01(+0.01%) |
Jul 28, 2011 | 172.05 | 173.19 | 170.13 | 170.28 | 11,220 | +0.33(+0.19%) |
Jul 27, 2011 | 172.52 | 173.02 | 169.95 | 169.95 | 6,900 | -2.69(-1.56%) |
Jul 26, 2011 | 174.21 | 176.10 | 172.64 | 172.64 | 15,037 | -2.67(-1.52%) |
Jul 25, 2011 | 174.86 | 176.51 | 173.22 | 175.31 | 14,226 | -0.25(-0.15%) |
Jul 22, 2011 | 174.65 | 177.08 | 174.17 | 175.56 | 2,866 | -2.29(-1.29%) |
Jul 21, 2011 | 175.69 | 178.26 | 175.41 | 177.85 | 13,960 | +3.68(+2.11%) |
Jul 20, 2011 | 175.41 | 175.57 | 173.11 | 174.17 | 13,011 | -0.35(-0.20%) |
Jul 19, 2011 | 175.62 | 175.62 | 173.04 | 174.52 | 5,278 | +1.34(+0.77%) |
Jul 18, 2011 | 173.08 | 174.25 | 170.82 | 173.18 | 22,055 | -0.59(-0.34%) |
Jul 15, 2011 | 174.91 | 175.75 | 173.43 | 173.76 | 15,831 | -0.32(-0.18%) |
Jul 14, 2011 | 175.85 | 177.38 | 174.09 | 174.09 | 15,591 | -2.47(-1.40%) |
Jul 13, 2011 | 176.68 | 178.79 | 175.11 | 176.55 | 28,452 | +0.36(+0.20%) |
Jul 12, 2011 | 175.16 | 179.53 | 175.16 | 176.19 | 12,594 | +1.08(+0.62%) |
Jul 11, 2011 | 176.10 | 176.66 | 174.91 | 175.12 | 10,197 | -2.02(-1.14%) |
Jul 08, 2011 | 174.99 | 180.53 | 174.96 | 177.14 | 19,012 | -3.69(-2.04%) |
Jul 07, 2011 | 180.47 | 180.83 | 179.63 | 180.83 | 3,883 | +1.49(+0.83%) |
Jul 06, 2011 | 177.50 | 180.27 | 177.50 | 179.33 | 6,183 | +2.16(+1.22%) |
Jul 05, 2011 | 181.21 | 181.21 | 177.18 | 177.18 | 5,654 | -2.62(-1.46%) |
Jul 01, 2011 | 176.31 | 179.80 | 176.31 | 179.80 | 12,455 | +2.79(+1.58%) |
Jun 30, 2011 | 177.37 | 177.86 | 176.85 | 177.01 | 6,824 | -0.06(-0.03%) |
Jun 29, 2011 | 173.41 | 177.09 | 173.00 | 177.06 | 22,596 | +3.95(+2.28%) |
Jun 28, 2011 | 171.73 | 173.40 | 171.73 | 173.11 | 6,488 | +1.37(+0.80%) |
Jun 27, 2011 | 175.93 | 175.93 | 171.13 | 171.74 | 12,408 | +1.56(+0.92%) |
Jun 24, 2011 | 172.02 | 172.77 | 169.73 | 170.18 | 54,741 | -2.38(-1.38%) |
Jun 23, 2011 | 174.01 | 174.54 | 172.37 | 172.56 | 16,717 | -2.52(-1.44%) |
Jun 22, 2011 | 175.61 | 176.43 | 174.36 | 175.08 | 12,212 | -0.60(-0.34%) |
Jun 21, 2011 | 173.98 | 176.39 | 173.53 | 175.67 | 9,782 | +1.70(+0.98%) |
Jun 20, 2011 | 173.12 | 174.33 | 171.14 | 173.97 | 16,408 | +1.43(+0.83%) |
Jun 17, 2011 | 171.90 | 175.25 | 171.76 | 172.54 | 24,913 | +1.39(+0.81%) |
Jun 16, 2011 | 169.45 | 173.11 | 169.45 | 171.15 | 9,636 | +0.95(+0.56%) |
Jun 15, 2011 | 168.33 | 172.06 | 168.33 | 170.20 | 5,829 | +1.42(+0.84%) |
Jun 14, 2011 | 169.83 | 170.57 | 168.33 | 168.78 | 42,876 | -0.12(-0.07%) |
Jun 13, 2011 | 171.90 | 171.98 | 166.57 | 168.91 | 20,431 | -2.16(-1.26%) |
Jun 10, 2011 | 173.42 | 173.42 | 168.06 | 171.07 | 18,551 | -3.28(-1.88%) |
Jun 09, 2011 | 174.62 | 175.86 | 173.58 | 174.35 | 19,873 | +0.77(+0.45%) |
Jun 08, 2011 | 173.69 | 174.00 | 172.08 | 173.58 | 26,515 | -0.10(-0.06%) |
Jun 07, 2011 | 176.10 | 176.84 | 173.68 | 173.68 | 20,289 | -2.82(-1.60%) |
Jun 06, 2011 | 176.48 | 176.94 | 175.58 | 176.50 | 8,756 | +0.44(+0.25%) |