Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 163.25 | 175.00 | 162.62 | 172.00 | 18,191 | +5.38(+3.23%) |
Sep 29, 2011 | 184.50 | 189.50 | 162.50 | 166.62 | 23,713 | -11.75(-6.59%) |
Sep 28, 2011 | 190.25 | 192.88 | 178.38 | 178.38 | 10,993 | -10.12(-5.37%) |
Sep 27, 2011 | 185.62 | 193.12 | 185.50 | 188.50 | 18,825 | +7.25(+4.00%) |
Sep 26, 2011 | 184.38 | 184.38 | 175.00 | 181.25 | 12,276 | +1.38(+0.76%) |
Sep 23, 2011 | 181.88 | 183.88 | 175.12 | 179.88 | 9,964 | -2.00(-1.10%) |
Sep 22, 2011 | 184.88 | 191.25 | 179.38 | 181.88 | 15,718 | -11.50(-5.95%) |
Sep 21, 2011 | 205.75 | 207.50 | 192.88 | 193.38 | 13,246 | -13.00(-6.30%) |
Sep 20, 2011 | 214.38 | 216.88 | 204.62 | 206.38 | 13,802 | -5.00(-2.37%) |
Sep 19, 2011 | 213.25 | 223.62 | 204.50 | 211.38 | 22,030 | -8.00(-3.65%) |
Sep 16, 2011 | 231.62 | 235.00 | 217.62 | 219.38 | 22,593 | -10.62(-4.62%) |
Sep 15, 2011 | 245.12 | 245.12 | 224.75 | 230.00 | 18,924 | -11.12(-4.61%) |
Sep 14, 2011 | 250.00 | 252.38 | 238.79 | 241.12 | 17,167 | -6.12(-2.48%) |
Sep 13, 2011 | 242.12 | 248.75 | 235.75 | 247.25 | 14,402 | +5.75(+2.38%) |
Sep 12, 2011 | 233.00 | 242.12 | 224.75 | 241.50 | 15,277 | +12.38(+5.40%) |
Sep 09, 2011 | 231.88 | 237.50 | 225.50 | 229.12 | 13,580 | -6.38(-2.71%) |
Sep 08, 2011 | 241.25 | 245.81 | 233.88 | 235.50 | 14,220 | -6.62(-2.74%) |
Sep 07, 2011 | 231.62 | 243.25 | 231.00 | 242.12 | 24,448 | +15.25(+6.72%) |
Sep 06, 2011 | 221.00 | 236.62 | 211.38 | 226.88 | 32,904 | +0.00(+0.00%) |
Sep 02, 2011 | 234.62 | 244.25 | 225.25 | 226.88 | 32,009 | -14.50(-6.01%) |
Sep 01, 2011 | 214.88 | 242.75 | 211.62 | 241.38 | 41,836 | +26.25(+12.20%) |
Aug 31, 2011 | 196.25 | 215.12 | 196.25 | 215.12 | 19,065 | +20.25(+10.39%) |
Aug 30, 2011 | 186.75 | 200.00 | 183.75 | 194.88 | 10,655 | +9.62(+5.20%) |
Aug 29, 2011 | 178.25 | 186.00 | 178.25 | 185.25 | 11,863 | +11.12(+6.39%) |
Aug 26, 2011 | 167.12 | 175.22 | 163.75 | 174.12 | 7,050 | +5.62(+3.34%) |
Aug 25, 2011 | 180.50 | 180.50 | 168.50 | 168.50 | 7,479 | -10.12(-5.67%) |
Aug 24, 2011 | 174.88 | 181.25 | 171.12 | 178.62 | 5,785 | +2.75(+1.56%) |
Aug 23, 2011 | 170.88 | 176.93 | 166.00 | 175.88 | 11,601 | +7.12(+4.22%) |
Aug 22, 2011 | 179.75 | 181.25 | 160.07 | 168.75 | 13,251 | -5.00(-2.88%) |
Aug 19, 2011 | 175.12 | 190.38 | 170.50 | 173.75 | 15,034 | +0.25(+0.14%) |
Aug 18, 2011 | 175.12 | 181.25 | 172.00 | 173.50 | 16,018 | -8.38(-4.60%) |
Aug 17, 2011 | 181.25 | 185.62 | 174.62 | 181.88 | 8,002 | +3.62(+2.03%) |
Aug 16, 2011 | 185.25 | 186.50 | 177.76 | 178.25 | 7,761 | -7.62(-4.10%) |
Aug 15, 2011 | 180.50 | 185.88 | 176.28 | 185.88 | 7,873 | +10.38(+5.91%) |
Aug 12, 2011 | 183.50 | 183.50 | 174.00 | 175.50 | 11,063 | -4.88(-2.70%) |
Aug 11, 2011 | 174.88 | 183.88 | 166.75 | 180.38 | 13,181 | +6.12(+3.52%) |
Aug 10, 2011 | 184.38 | 184.38 | 169.62 | 174.25 | 18,507 | -14.88(-7.87%) |
Aug 09, 2011 | 161.62 | 190.38 | 160.00 | 189.12 | 27,234 | +29.12(+18.20%) |
Aug 08, 2011 | 159.38 | 168.88 | 156.25 | 160.00 | 26,599 | -6.38(-3.83%) |
Aug 05, 2011 | 167.50 | 174.38 | 156.25 | 166.38 | 27,779 | -5.00(-2.92%) |
Aug 04, 2011 | 184.25 | 184.38 | 168.88 | 171.38 | 36,400 | -16.12(-8.60%) |
Aug 03, 2011 | 205.88 | 207.50 | 183.50 | 187.50 | 23,066 | -17.75(-8.65%) |
Aug 02, 2011 | 206.25 | 210.12 | 203.75 | 205.25 | 6,980 | -2.62(-1.26%) |
Aug 01, 2011 | 205.75 | 212.00 | 201.63 | 207.88 | 8,035 | +2.12(+1.03%) |
Jul 29, 2011 | 207.25 | 208.50 | 201.00 | 205.75 | 8,443 | -2.75(-1.32%) |
Jul 28, 2011 | 212.38 | 217.25 | 207.62 | 208.50 | 7,433 | -3.75(-1.77%) |
Jul 27, 2011 | 212.50 | 214.50 | 209.75 | 212.25 | 10,079 | -2.38(-1.11%) |
Jul 26, 2011 | 212.62 | 215.00 | 210.88 | 214.62 | 9,953 | +1.75(+0.82%) |
Jul 25, 2011 | 216.75 | 219.38 | 212.50 | 212.88 | 10,607 | -4.25(-1.96%) |
Jul 22, 2011 | 217.62 | 219.48 | 217.00 | 217.12 | 5,588 | +2.62(+1.22%) |
Jul 21, 2011 | 220.50 | 225.50 | 213.50 | 214.50 | 13,018 | -2.88(-1.32%) |
Jul 20, 2011 | 236.25 | 236.50 | 215.62 | 217.38 | 18,039 | -18.12(-7.70%) |
Jul 19, 2011 | 246.62 | 248.38 | 233.00 | 235.50 | 20,678 | -9.75(-3.98%) |
Jul 18, 2011 | 247.00 | 255.12 | 238.50 | 245.25 | 31,634 | +1.50(+0.62%) |
Jul 15, 2011 | 241.88 | 246.62 | 240.00 | 243.75 | 12,843 | +4.00(+1.67%) |
Jul 14, 2011 | 240.00 | 241.75 | 233.25 | 239.75 | 9,499 | +0.75(+0.31%) |
Jul 13, 2011 | 235.25 | 241.25 | 235.25 | 239.00 | 12,667 | +5.50(+2.36%) |
Jul 12, 2011 | 235.75 | 237.50 | 233.25 | 233.50 | 6,187 | -4.12(-1.74%) |
Jul 11, 2011 | 240.88 | 242.38 | 236.25 | 237.62 | 9,837 | -3.25(-1.35%) |
Jul 08, 2011 | 246.38 | 247.62 | 235.00 | 240.88 | 14,903 | -7.25(-2.92%) |
Jul 07, 2011 | 257.88 | 261.25 | 245.25 | 248.12 | 21,954 | -7.38(-2.89%) |
Jul 06, 2011 | 235.12 | 255.62 | 235.12 | 255.50 | 34,196 | +15.12(+6.29%) |
Jul 05, 2011 | 226.50 | 240.38 | 222.75 | 240.38 | 16,925 | +16.62(+7.43%) |