Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 150.76 | 152.00 | 148.42 | 150.47 | 12,088 | +0.34(+0.23%) |
Aug 30, 2011 | 150.60 | 150.85 | 148.33 | 150.13 | 6,559 | -1.13(-0.74%) |
Aug 29, 2011 | 147.58 | 151.25 | 146.20 | 151.25 | 11,011 | +5.28(+3.62%) |
Aug 26, 2011 | 141.15 | 146.49 | 141.01 | 145.97 | 13,366 | +2.53(+1.76%) |
Aug 25, 2011 | 145.75 | 148.24 | 142.23 | 143.45 | 14,437 | -2.05(-1.41%) |
Aug 24, 2011 | 142.07 | 146.68 | 142.07 | 145.50 | 36,455 | +0.33(+0.23%) |
Aug 23, 2011 | 138.03 | 145.25 | 136.01 | 145.17 | 31,751 | +8.40(+6.14%) |
Aug 22, 2011 | 139.52 | 139.52 | 136.36 | 136.77 | 12,578 | +0.71(+0.52%) |
Aug 19, 2011 | 137.74 | 141.74 | 135.12 | 136.06 | 28,954 | -2.27(-1.64%) |
Aug 18, 2011 | 143.82 | 145.25 | 138.33 | 138.33 | 26,202 | -7.89(-5.40%) |
Aug 17, 2011 | 145.97 | 148.34 | 145.62 | 146.22 | 10,287 | +1.39(+0.96%) |
Aug 16, 2011 | 148.44 | 148.70 | 144.83 | 144.83 | 14,675 | -2.31(-1.57%) |
Aug 15, 2011 | 143.54 | 147.25 | 143.54 | 147.14 | 10,781 | +4.05(+2.83%) |
Aug 12, 2011 | 140.35 | 145.17 | 140.35 | 143.09 | 17,720 | -1.09(-0.75%) |
Aug 11, 2011 | 140.76 | 145.13 | 140.76 | 144.18 | 27,660 | +1.28(+0.89%) |
Aug 10, 2011 | 142.10 | 146.52 | 139.91 | 142.90 | 38,194 | -1.17(-0.81%) |
Aug 09, 2011 | 144.41 | 148.99 | 132.98 | 144.07 | 30,822 | +2.87(+2.03%) |
Aug 08, 2011 | 153.54 | 155.96 | 138.41 | 141.21 | 41,159 | -15.14(-9.68%) |
Aug 05, 2011 | 159.94 | 159.94 | 147.03 | 156.35 | 18,068 | -0.59(-0.37%) |
Aug 04, 2011 | 161.58 | 164.95 | 155.01 | 156.93 | 20,421 | -7.58(-4.61%) |
Aug 03, 2011 | 163.29 | 166.93 | 161.18 | 164.51 | 18,641 | -0.82(-0.50%) |
Aug 02, 2011 | 168.06 | 168.15 | 165.34 | 165.34 | 11,793 | -3.32(-1.97%) |
Aug 01, 2011 | 170.89 | 172.30 | 163.72 | 168.66 | 32,237 | -1.80(-1.05%) |
Jul 29, 2011 | 170.32 | 173.63 | 168.27 | 170.46 | 26,489 | +0.01(+0.01%) |
Jul 28, 2011 | 172.21 | 173.35 | 170.29 | 170.45 | 11,209 | +0.33(+0.20%) |
Jul 27, 2011 | 172.68 | 173.18 | 170.12 | 170.12 | 6,893 | -2.69(-1.56%) |
Jul 26, 2011 | 174.37 | 176.27 | 172.80 | 172.80 | 15,023 | -2.67(-1.52%) |
Jul 25, 2011 | 175.03 | 176.67 | 173.38 | 175.47 | 14,212 | -0.25(-0.15%) |
Jul 22, 2011 | 174.82 | 177.25 | 174.34 | 175.73 | 2,863 | -2.29(-1.29%) |
Jul 21, 2011 | 175.86 | 178.43 | 175.58 | 178.02 | 13,947 | +3.68(+2.11%) |
Jul 20, 2011 | 175.58 | 175.74 | 173.28 | 174.34 | 12,999 | -0.35(-0.20%) |
Jul 19, 2011 | 175.78 | 175.78 | 173.20 | 174.69 | 5,273 | +1.34(+0.77%) |
Jul 18, 2011 | 173.25 | 174.41 | 170.99 | 173.34 | 22,034 | -0.59(-0.34%) |
Jul 15, 2011 | 175.07 | 175.92 | 173.59 | 173.93 | 15,816 | -0.32(-0.18%) |
Jul 14, 2011 | 176.02 | 177.55 | 174.25 | 174.25 | 15,576 | -2.47(-1.40%) |
Jul 13, 2011 | 176.84 | 178.96 | 175.27 | 176.72 | 28,425 | +0.36(+0.20%) |
Jul 12, 2011 | 175.33 | 179.70 | 175.33 | 176.36 | 12,582 | +1.08(+0.62%) |
Jul 11, 2011 | 176.27 | 176.82 | 175.07 | 175.28 | 10,187 | -2.03(-1.14%) |
Jul 08, 2011 | 175.16 | 180.71 | 175.12 | 177.31 | 18,994 | -3.69(-2.04%) |
Jul 07, 2011 | 180.64 | 181.00 | 179.81 | 181.00 | 3,880 | +1.50(+0.83%) |
Jul 06, 2011 | 177.67 | 180.44 | 177.67 | 179.50 | 6,177 | +2.16(+1.22%) |
Jul 05, 2011 | 181.38 | 181.38 | 177.35 | 177.35 | 5,649 | -2.62(-1.46%) |
Jul 01, 2011 | 176.47 | 179.97 | 176.47 | 179.97 | 12,443 | +2.79(+1.58%) |
Jun 30, 2011 | 177.53 | 178.03 | 177.01 | 177.18 | 6,817 | -0.06(-0.03%) |
Jun 29, 2011 | 173.57 | 177.26 | 173.16 | 177.23 | 22,575 | +3.96(+2.28%) |
Jun 28, 2011 | 171.90 | 173.56 | 171.90 | 173.28 | 6,482 | +1.37(+0.80%) |
Jun 27, 2011 | 176.10 | 176.10 | 171.29 | 171.90 | 12,397 | +1.56(+0.92%) |
Jun 24, 2011 | 172.19 | 172.94 | 169.89 | 170.34 | 54,689 | -2.38(-1.38%) |
Jun 23, 2011 | 174.18 | 174.71 | 172.53 | 172.73 | 16,702 | -2.52(-1.44%) |
Jun 22, 2011 | 175.78 | 176.60 | 174.53 | 175.25 | 12,200 | -0.60(-0.34%) |
Jun 21, 2011 | 174.15 | 176.56 | 173.70 | 175.84 | 9,773 | +1.70(+0.98%) |
Jun 20, 2011 | 173.29 | 174.50 | 171.30 | 174.14 | 16,392 | +1.43(+0.83%) |
Jun 17, 2011 | 172.06 | 175.41 | 171.92 | 172.71 | 24,889 | +1.39(+0.81%) |
Jun 16, 2011 | 169.61 | 173.28 | 169.61 | 171.32 | 9,627 | +0.96(+0.56%) |
Jun 15, 2011 | 168.49 | 172.22 | 168.49 | 170.36 | 5,823 | +1.42(+0.84%) |
Jun 14, 2011 | 169.99 | 170.73 | 168.49 | 168.94 | 42,835 | -0.12(-0.07%) |
Jun 13, 2011 | 172.06 | 172.15 | 166.73 | 169.07 | 20,412 | -2.16(-1.26%) |
Jun 10, 2011 | 173.58 | 173.58 | 168.22 | 171.23 | 18,533 | -3.29(-1.88%) |
Jun 09, 2011 | 174.78 | 176.03 | 173.74 | 174.52 | 19,854 | +0.77(+0.45%) |
Jun 08, 2011 | 173.86 | 174.17 | 172.24 | 173.74 | 26,489 | -0.10(-0.06%) |
Jun 07, 2011 | 176.27 | 177.00 | 173.85 | 173.85 | 20,270 | -2.82(-1.60%) |
Jun 06, 2011 | 176.64 | 177.11 | 175.75 | 176.67 | 8,748 | +0.44(+0.25%) |