Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 139.14 | 141.05 | 137.57 | 138.67 | 4,190,370 | +0.44(+0.32%) |
Aug 30, 2011 | 136.77 | 139.16 | 136.05 | 138.22 | 4,049,829 | +0.60(+0.44%) |
Aug 29, 2011 | 134.21 | 137.76 | 134.13 | 137.62 | 4,493,930 | +5.18(+3.91%) |
Aug 26, 2011 | 128.33 | 132.91 | 126.52 | 132.44 | 4,132,223 | +3.31(+2.57%) |
Aug 25, 2011 | 133.13 | 133.62 | 128.60 | 129.13 | 5,353,476 | -2.75(-2.09%) |
Aug 24, 2011 | 129.57 | 132.25 | 128.98 | 131.89 | 4,082,500 | +1.87(+1.44%) |
Aug 23, 2011 | 125.52 | 130.19 | 124.47 | 130.02 | 4,646,549 | +4.87(+3.89%) |
Aug 22, 2011 | 128.28 | 128.37 | 124.32 | 125.16 | 3,798,093 | +0.17(+0.13%) |
Aug 19, 2011 | 125.42 | 129.14 | 124.78 | 124.99 | 5,059,583 | -2.25(-1.77%) |
Aug 18, 2011 | 130.47 | 130.67 | 126.15 | 127.24 | 4,218,744 | -7.48(-5.55%) |
Aug 17, 2011 | 136.37 | 137.02 | 133.52 | 134.72 | 3,207,478 | -0.60(-0.44%) |
Aug 16, 2011 | 135.25 | 136.73 | 133.93 | 135.32 | 4,886,023 | -1.83(-1.34%) |
Aug 15, 2011 | 134.89 | 137.26 | 134.80 | 137.15 | 4,401,310 | +3.50(+2.62%) |
Aug 12, 2011 | 133.98 | 134.84 | 132.26 | 133.66 | 7,406,207 | +0.70(+0.52%) |
Aug 11, 2011 | 126.90 | 134.62 | 126.64 | 132.96 | 6,776,989 | +6.67(+5.28%) |
Aug 10, 2011 | 127.86 | 130.89 | 126.08 | 126.29 | 7,293,304 | -4.32(-3.30%) |
Aug 09, 2011 | 133.42 | 130.79 | 121.89 | 130.60 | 14,441,470 | +7.68(+6.25%) |
Aug 08, 2011 | 129.10 | 131.00 | 122.75 | 122.92 | 17,532,528 | -10.78(-8.07%) |
Aug 05, 2011 | 137.58 | 137.86 | 130.75 | 133.71 | 11,093,184 | -2.22(-1.64%) |
Aug 04, 2011 | 142.38 | 142.51 | 135.93 | 135.93 | 8,587,966 | -8.71(-6.02%) |
Aug 03, 2011 | 144.07 | 144.66 | 140.48 | 144.64 | 7,533,173 | +0.59(+0.41%) |
Aug 02, 2011 | 147.55 | 148.75 | 143.87 | 144.05 | 3,947,730 | -4.45(-2.99%) |
Aug 01, 2011 | 150.91 | 151.37 | 146.94 | 148.50 | 5,633,553 | -0.87(-0.58%) |
Jul 29, 2011 | 147.65 | 150.26 | 146.89 | 149.37 | 4,775,993 | -0.37(-0.24%) |
Jul 28, 2011 | 150.46 | 152.15 | 149.62 | 149.73 | 2,564,457 | -0.67(-0.45%) |
Jul 27, 2011 | 153.90 | 153.94 | 150.23 | 150.41 | 4,142,609 | -4.24(-2.74%) |
Jul 26, 2011 | 155.41 | 155.76 | 154.42 | 154.64 | 1,422,390 | -1.14(-0.73%) |
Jul 25, 2011 | 155.20 | 156.81 | 154.84 | 155.78 | 2,213,168 | -1.14(-0.73%) |
Jul 22, 2011 | 156.98 | 157.22 | 156.82 | 156.93 | 1,175,633 | +0.33(+0.21%) |
Jul 21, 2011 | 155.72 | 157.25 | 155.33 | 156.60 | 2,633,307 | +1.45(+0.93%) |
Jul 20, 2011 | 155.52 | 155.59 | 154.36 | 155.15 | 1,407,075 | -0.25(-0.16%) |
Jul 19, 2011 | 153.55 | 155.51 | 153.50 | 155.40 | 1,803,949 | +3.01(+1.97%) |
Jul 18, 2011 | 154.01 | 154.09 | 151.45 | 152.39 | 1,576,926 | -2.06(-1.33%) |
Jul 15, 2011 | 154.04 | 154.55 | 153.19 | 154.45 | 2,498,938 | +0.97(+0.63%) |
Jul 14, 2011 | 156.01 | 156.82 | 153.20 | 153.48 | 7,107,442 | -2.07(-1.33%) |
Jul 13, 2011 | 155.85 | 157.42 | 155.35 | 155.55 | 3,875,219 | +0.52(+0.34%) |
Jul 12, 2011 | 155.10 | 156.32 | 154.86 | 155.03 | 3,456,218 | -0.66(-0.43%) |
Jul 11, 2011 | 157.34 | 157.82 | 155.31 | 155.69 | 2,142,298 | -3.25(-2.05%) |
Jul 08, 2011 | 158.27 | 159.06 | 157.67 | 158.94 | 2,737,388 | -1.24(-0.77%) |
Jul 07, 2011 | 159.88 | 160.41 | 159.52 | 160.18 | 2,814,134 | +1.71(+1.08%) |
Jul 06, 2011 | 157.57 | 158.69 | 156.87 | 158.47 | 6,661,537 | +0.92(+0.59%) |
Jul 05, 2011 | 157.82 | 157.90 | 156.63 | 157.55 | 3,279,569 | +0.12(+0.08%) |
Jul 01, 2011 | 155.08 | 157.61 | 154.79 | 157.42 | 2,275,126 | +2.70(+1.75%) |
Jun 30, 2011 | 154.19 | 155.50 | 154.09 | 154.72 | 3,694,002 | +0.82(+0.53%) |
Jun 29, 2011 | 153.31 | 154.35 | 152.40 | 153.90 | 2,115,583 | +1.22(+0.80%) |
Jun 28, 2011 | 150.80 | 152.74 | 150.64 | 152.68 | 1,891,131 | +2.34(+1.55%) |
Jun 27, 2011 | 149.80 | 150.87 | 148.85 | 150.34 | 2,479,277 | +0.63(+0.42%) |
Jun 24, 2011 | 151.09 | 151.52 | 149.39 | 149.72 | 2,251,980 | -1.11(-0.73%) |
Jun 23, 2011 | 149.04 | 151.03 | 147.74 | 150.82 | 3,047,875 | -0.08(-0.05%) |
Jun 22, 2011 | 150.88 | 152.31 | 150.81 | 150.90 | 3,062,056 | -0.65(-0.43%) |
Jun 21, 2011 | 149.66 | 151.78 | 149.34 | 151.55 | 2,933,010 | +2.87(+1.93%) |
Jun 20, 2011 | 148.68 | 149.02 | 148.33 | 148.68 | 1,673,575 | +1.19(+0.81%) |
Jun 17, 2011 | 148.65 | 148.66 | 147.18 | 147.49 | 2,382,572 | -0.11(-0.08%) |
Jun 16, 2011 | 147.71 | 148.64 | 146.27 | 147.60 | 3,461,682 | -0.21(-0.14%) |
Jun 15, 2011 | 148.74 | 149.67 | 147.25 | 147.81 | 4,869,033 | -2.25(-1.50%) |
Jun 14, 2011 | 148.71 | 150.52 | 148.65 | 150.06 | 2,235,031 | +2.69(+1.83%) |
Jun 13, 2011 | 147.88 | 148.72 | 146.73 | 147.36 | 3,562,377 | -0.29(-0.19%) |
Jun 10, 2011 | 149.19 | 149.46 | 147.40 | 147.65 | 3,376,445 | -2.33(-1.55%) |
Jun 09, 2011 | 149.60 | 150.59 | 148.95 | 149.98 | 2,698,593 | +0.61(+0.41%) |
Jun 08, 2011 | 150.29 | 150.56 | 149.21 | 149.37 | 2,534,050 | -1.33(-0.88%) |
Jun 07, 2011 | 150.93 | 151.81 | 150.47 | 150.69 | 4,107,235 | +0.47(+0.31%) |
Jun 06, 2011 | 152.12 | 152.38 | 150.10 | 150.22 | 2,518,410 | -2.12(-1.39%) |