Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 110.55 | 110.55 | 110.19 | 110.40 | 264,084 | -0.21(-0.19%) |
Oct 28, 2011 | 110.17 | 110.63 | 110.17 | 110.61 | 256,786 | +0.04(+0.04%) |
Oct 27, 2011 | 110.25 | 110.65 | 110.25 | 110.57 | 487,780 | +1.21(+1.11%) |
Oct 26, 2011 | 109.49 | 109.49 | 109.11 | 109.36 | 200,876 | +0.35(+0.32%) |
Oct 25, 2011 | 108.97 | 109.18 | 108.83 | 109.01 | 543,551 | +0.25(+0.23%) |
Oct 24, 2011 | 108.17 | 108.78 | 108.06 | 108.76 | 245,478 | +0.67(+0.62%) |
Oct 21, 2011 | 108.10 | 108.32 | 108.01 | 108.09 | 306,896 | +0.11(+0.10%) |
Oct 20, 2011 | 108.70 | 108.70 | 107.92 | 107.98 | 190,050 | -0.26(-0.24%) |
Oct 19, 2011 | 108.59 | 108.59 | 108.18 | 108.24 | 315,677 | -0.01(-0.01%) |
Oct 18, 2011 | 107.92 | 108.38 | 107.73 | 108.25 | 249,266 | +0.20(+0.19%) |
Oct 17, 2011 | 108.31 | 108.74 | 107.97 | 108.05 | 158,140 | +0.29(+0.27%) |
Oct 14, 2011 | 107.63 | 107.87 | 107.54 | 107.76 | 142,934 | +0.34(+0.32%) |
Oct 13, 2011 | 107.64 | 107.64 | 106.99 | 107.42 | 336,721 | +0.31(+0.29%) |
Oct 12, 2011 | 106.70 | 107.34 | 106.65 | 107.11 | 209,984 | +0.84(+0.79%) |
Oct 11, 2011 | 106.44 | 106.50 | 106.12 | 106.27 | 287,674 | -0.30(-0.28%) |
Oct 10, 2011 | 105.29 | 106.68 | 105.29 | 106.57 | 401,601 | +1.51(+1.44%) |
Oct 07, 2011 | 105.35 | 105.65 | 104.86 | 105.06 | 671,452 | -0.26(-0.25%) |
Oct 06, 2011 | 105.00 | 105.42 | 104.92 | 105.32 | 230,910 | +1.24(+1.19%) |
Oct 05, 2011 | 103.25 | 104.08 | 103.25 | 104.08 | 435,373 | +0.87(+0.84%) |
Oct 04, 2011 | 103.47 | 103.47 | 102.50 | 103.21 | 624,781 | -0.94(-0.90%) |
Oct 03, 2011 | 104.87 | 105.43 | 104.11 | 104.15 | 1,895,452 | -1.28(-1.21%) |
Sep 30, 2011 | 106.14 | 106.16 | 105.41 | 105.43 | 301,998 | -0.88(-0.83%) |
Sep 29, 2011 | 106.29 | 106.39 | 105.43 | 106.31 | 390,747 | +0.78(+0.74%) |
Sep 28, 2011 | 105.48 | 105.87 | 105.38 | 105.53 | 273,925 | +0.09(+0.09%) |
Sep 27, 2011 | 104.19 | 105.44 | 104.19 | 105.44 | 799,810 | +1.83(+1.77%) |
Sep 26, 2011 | 104.94 | 104.94 | 103.57 | 103.61 | 518,833 | -1.57(-1.49%) |
Sep 23, 2011 | 106.45 | 106.45 | 104.96 | 105.18 | 753,017 | -1.72(-1.61%) |
Sep 22, 2011 | 107.58 | 107.59 | 106.78 | 106.90 | 349,849 | -1.91(-1.76%) |
Sep 21, 2011 | 109.05 | 109.22 | 108.27 | 108.81 | 183,129 | -0.56(-0.51%) |
Sep 20, 2011 | 109.38 | 109.39 | 109.04 | 109.37 | 232,621 | +0.05(+0.05%) |
Sep 19, 2011 | 109.44 | 109.53 | 109.04 | 109.32 | 183,920 | -0.44(-0.40%) |
Sep 16, 2011 | 109.89 | 109.89 | 109.47 | 109.76 | 259,085 | +0.02(+0.02%) |
Sep 15, 2011 | 109.37 | 109.75 | 109.20 | 109.74 | 299,375 | +0.18(+0.16%) |
Sep 14, 2011 | 110.07 | 110.07 | 109.56 | 109.56 | 216,500 | -0.70(-0.63%) |
Sep 13, 2011 | 110.12 | 110.30 | 109.75 | 110.26 | 323,812 | +0.32(+0.29%) |
Sep 12, 2011 | 109.93 | 111.00 | 109.86 | 109.94 | 463,351 | -0.48(-0.43%) |
Sep 09, 2011 | 110.92 | 111.20 | 109.77 | 110.42 | 777,109 | -0.84(-0.75%) |
Sep 08, 2011 | 111.06 | 111.33 | 111.06 | 111.26 | 234,422 | +0.01(+0.01%) |
Sep 07, 2011 | 111.11 | 111.27 | 110.92 | 111.25 | 241,218 | +0.41(+0.37%) |
Sep 06, 2011 | 109.87 | 111.04 | 109.87 | 110.84 | 264,653 | -0.41(-0.37%) |
Sep 02, 2011 | 110.64 | 111.42 | 110.64 | 111.25 | 385,790 | +0.38(+0.34%) |
Sep 01, 2011 | 111.23 | 111.23 | 110.80 | 110.87 | 323,523 | -0.30(-0.27%) |
Aug 31, 2011 | 111.25 | 111.90 | 111.12 | 111.17 | 474,046 | +0.30(+0.27%) |
Aug 30, 2011 | 110.42 | 110.94 | 110.42 | 110.87 | 320,957 | +0.02(+0.02%) |
Aug 29, 2011 | 110.26 | 111.01 | 110.24 | 110.85 | 181,313 | +0.16(+0.14%) |
Aug 26, 2011 | 110.19 | 110.93 | 109.86 | 110.69 | 738,812 | +0.74(+0.67%) |
Aug 25, 2011 | 109.74 | 110.35 | 109.60 | 109.95 | 194,600 | +0.21(+0.19%) |
Aug 24, 2011 | 110.57 | 110.57 | 109.52 | 109.74 | 273,799 | -0.71(-0.64%) |
Aug 23, 2011 | 109.98 | 110.48 | 109.98 | 110.45 | 188,349 | -0.23(-0.21%) |
Aug 22, 2011 | 110.96 | 110.96 | 110.67 | 110.68 | 120,511 | -0.07(-0.06%) |
Aug 19, 2011 | 110.24 | 110.80 | 110.24 | 110.75 | 386,971 | +0.30(+0.27%) |
Aug 18, 2011 | 110.81 | 111.04 | 110.06 | 110.45 | 288,740 | -0.51(-0.46%) |
Aug 17, 2011 | 110.52 | 110.99 | 110.40 | 110.96 | 339,907 | +0.62(+0.56%) |
Aug 16, 2011 | 109.66 | 110.36 | 109.46 | 110.34 | 911,278 | +0.77(+0.70%) |
Aug 15, 2011 | 108.51 | 109.81 | 108.48 | 109.57 | 365,920 | +1.13(+1.04%) |
Aug 12, 2011 | 108.19 | 108.80 | 108.09 | 108.44 | 473,666 | +0.54(+0.50%) |
Aug 11, 2011 | 107.62 | 108.70 | 107.11 | 107.90 | 708,779 | -1.23(-1.13%) |
Aug 10, 2011 | 108.16 | 109.25 | 108.16 | 109.13 | 280,887 | +1.26(+1.17%) |
Aug 09, 2011 | 110.56 | 108.92 | 107.01 | 107.87 | 1,041,330 | -0.19(-0.18%) |
Aug 08, 2011 | 108.28 | 109.27 | 105.94 | 108.06 | 860,762 | -1.83(-1.67%) |
Aug 05, 2011 | 110.66 | 111.07 | 109.73 | 109.89 | 879,008 | -1.49(-1.34%) |
Aug 04, 2011 | 112.04 | 112.06 | 111.30 | 111.38 | 370,785 | -0.54(-0.48%) |
Aug 03, 2011 | 111.97 | 112.09 | 111.74 | 111.92 | 674,660 | -0.04(-0.04%) |
Aug 02, 2011 | 111.51 | 111.96 | 111.39 | 111.96 | 545,957 | +0.37(+0.33%) |