Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 150.62 | 151.11 | 142.82 | 145.78 | 9,324,010 | -2.57(-1.73%) |
Aug 30, 2011 | 141.93 | 149.80 | 141.50 | 148.35 | 10,779,045 | +5.05(+3.52%) |
Aug 29, 2011 | 143.35 | 143.81 | 140.79 | 143.30 | 6,704,588 | +3.60(+2.58%) |
Aug 26, 2011 | 133.43 | 140.00 | 132.31 | 139.70 | 9,942,215 | +6.61(+4.97%) |
Aug 25, 2011 | 135.74 | 136.50 | 132.32 | 133.09 | 6,059,520 | -0.59(-0.44%) |
Aug 24, 2011 | 136.47 | 137.86 | 131.06 | 133.68 | 9,276,492 | -2.68(-1.97%) |
Aug 23, 2011 | 129.00 | 136.50 | 128.06 | 136.36 | 9,998,574 | +9.71(+7.67%) |
Aug 22, 2011 | 132.32 | 132.87 | 125.78 | 126.65 | 9,321,341 | -0.33(-0.26%) |
Aug 19, 2011 | 126.31 | 135.65 | 125.11 | 126.98 | 14,506,167 | -1.79(-1.39%) |
Aug 18, 2011 | 132.00 | 133.37 | 126.61 | 128.77 | 14,247,277 | -9.19(-6.66%) |
Aug 17, 2011 | 137.28 | 138.37 | 132.10 | 137.96 | 11,723,021 | +1.04(+0.76%) |
Aug 16, 2011 | 138.56 | 139.46 | 134.37 | 136.92 | 17,185,072 | -7.72(-5.34%) |
Aug 15, 2011 | 152.00 | 152.09 | 142.70 | 144.64 | 14,627,458 | -5.51(-3.67%) |
Aug 12, 2011 | 151.64 | 151.98 | 149.35 | 150.15 | 7,496,815 | +2.00(+1.35%) |
Aug 11, 2011 | 143.95 | 151.49 | 141.70 | 148.15 | 11,648,159 | +7.36(+5.23%) |
Aug 10, 2011 | 140.56 | 145.99 | 138.25 | 140.79 | 12,149,620 | -2.85(-1.98%) |
Aug 09, 2011 | 141.50 | 143.85 | 133.00 | 143.64 | 16,130,079 | +13.19(+10.11%) |
Aug 08, 2011 | 132.10 | 137.00 | 128.77 | 130.45 | 14,068,453 | -10.54(-7.48%) |
Aug 05, 2011 | 145.90 | 147.20 | 134.73 | 140.99 | 14,898,702 | -2.93(-2.04%) |
Aug 04, 2011 | 148.55 | 149.59 | 143.41 | 143.92 | 9,641,398 | -8.51(-5.58%) |
Aug 03, 2011 | 153.41 | 155.00 | 145.26 | 152.43 | 11,436,806 | -0.49(-0.32%) |
Aug 02, 2011 | 158.29 | 160.80 | 152.58 | 152.92 | 7,734,249 | -6.01(-3.78%) |
Aug 01, 2011 | 161.70 | 161.90 | 155.21 | 158.93 | 8,084,863 | +1.86(+1.18%) |
Jul 29, 2011 | 154.93 | 158.46 | 152.34 | 157.07 | 9,803,772 | -1.27(-0.80%) |
Jul 28, 2011 | 160.96 | 162.73 | 156.55 | 158.34 | 8,243,138 | -2.90(-1.80%) |
Jul 27, 2011 | 163.50 | 165.89 | 159.50 | 161.24 | 9,784,132 | -3.12(-1.90%) |
Jul 26, 2011 | 163.56 | 165.96 | 162.10 | 164.36 | 17,765,888 | +7.82(+5.00%) |
Jul 25, 2011 | 153.32 | 157.90 | 152.76 | 156.54 | 12,236,559 | +2.54(+1.65%) |
Jul 22, 2011 | 154.16 | 155.00 | 151.00 | 154.00 | 5,649,746 | +3.83(+2.55%) |
Jul 21, 2011 | 155.00 | 155.50 | 149.63 | 150.17 | 10,213,224 | -4.82(-3.11%) |
Jul 20, 2011 | 154.00 | 155.90 | 151.76 | 154.99 | 8,479,455 | +2.43(+1.59%) |
Jul 19, 2011 | 150.22 | 152.75 | 149.72 | 152.56 | 7,468,329 | +4.43(+2.99%) |
Jul 18, 2011 | 145.94 | 148.80 | 145.00 | 148.13 | 6,587,355 | +1.20(+0.82%) |
Jul 15, 2011 | 145.15 | 147.24 | 143.67 | 146.93 | 8,347,587 | +6.11(+4.34%) |
Jul 14, 2011 | 142.95 | 144.36 | 139.81 | 140.82 | 6,737,985 | -1.47(-1.03%) |
Jul 13, 2011 | 142.11 | 144.50 | 141.86 | 142.29 | 6,496,417 | +3.35(+2.41%) |
Jul 12, 2011 | 141.72 | 142.30 | 137.70 | 138.94 | 8,728,516 | -3.46(-2.43%) |
Jul 11, 2011 | 144.95 | 146.99 | 141.02 | 142.40 | 7,872,452 | -5.38(-3.64%) |
Jul 08, 2011 | 142.82 | 147.80 | 140.62 | 147.78 | 7,759,865 | +0.77(+0.52%) |
Jul 07, 2011 | 147.22 | 148.44 | 145.07 | 147.01 | 6,920,383 | +1.17(+0.80%) |
Jul 06, 2011 | 144.49 | 146.68 | 143.00 | 145.84 | 6,981,832 | -0.03(-0.02%) |
Jul 05, 2011 | 145.81 | 146.30 | 142.92 | 145.87 | 9,706,802 | +2.52(+1.76%) |
Jul 01, 2011 | 139.44 | 143.35 | 138.90 | 143.35 | 7,246,560 | +3.22(+2.30%) |
Jun 30, 2011 | 138.26 | 140.25 | 137.25 | 140.13 | 9,443,560 | +2.55(+1.85%) |
Jun 29, 2011 | 137.74 | 137.96 | 135.37 | 137.58 | 7,944,633 | +1.41(+1.04%) |
Jun 28, 2011 | 134.00 | 137.00 | 133.50 | 136.17 | 7,953,375 | +3.00(+2.25%) |
Jun 27, 2011 | 131.11 | 134.24 | 129.19 | 133.17 | 7,429,102 | +4.49(+3.49%) |
Jun 24, 2011 | 130.46 | 131.44 | 127.75 | 128.68 | 9,914,981 | -0.54(-0.42%) |
Jun 23, 2011 | 121.84 | 129.35 | 121.51 | 129.22 | 10,390,870 | +4.35(+3.48%) |
Jun 22, 2011 | 127.01 | 127.48 | 124.50 | 124.87 | 8,916,753 | -2.84(-2.22%) |
Jun 21, 2011 | 121.23 | 127.75 | 120.81 | 127.71 | 11,277,047 | +9.43(+7.97%) |
Jun 20, 2011 | 119.71 | 120.97 | 116.60 | 118.28 | 8,112,464 | +0.60(+0.51%) |
Jun 17, 2011 | 119.49 | 119.79 | 116.58 | 117.68 | 11,404,264 | +1.44(+1.24%) |
Jun 16, 2011 | 120.10 | 121.33 | 114.14 | 116.24 | 13,109,439 | -2.60(-2.19%) |
Jun 15, 2011 | 123.51 | 123.81 | 118.32 | 118.84 | 11,552,963 | -5.98(-4.79%) |
Jun 14, 2011 | 120.81 | 125.35 | 120.61 | 124.82 | 10,246,869 | +6.79(+5.75%) |
Jun 13, 2011 | 121.29 | 123.75 | 117.53 | 118.03 | 10,563,986 | -3.66(-3.01%) |
Jun 10, 2011 | 122.62 | 124.72 | 121.08 | 121.69 | 8,989,060 | -1.52(-1.23%) |
Jun 09, 2011 | 121.49 | 124.38 | 118.90 | 123.21 | 13,714,264 | +2.54(+2.10%) |
Jun 08, 2011 | 124.53 | 126.33 | 119.88 | 120.67 | 13,061,517 | -4.15(-3.32%) |
Jun 07, 2011 | 127.88 | 128.39 | 121.12 | 124.82 | 16,890,316 | -2.15(-1.69%) |
Jun 06, 2011 | 134.37 | 134.74 | 125.90 | 126.97 | 9,965,548 | -6.24(-4.68%) |