Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 102.87 | 114.87 | 100.95 | 106.91 | 22,567,320 | -3.38(-3.06%) |
Sep 29, 2011 | 124.23 | 124.39 | 106.37 | 110.29 | 25,006,682 | -11.13(-9.17%) |
Sep 28, 2011 | 127.11 | 128.50 | 120.73 | 121.42 | 7,623,305 | -6.30(-4.93%) |
Sep 27, 2011 | 126.68 | 130.77 | 126.11 | 127.72 | 9,555,186 | +5.16(+4.21%) |
Sep 26, 2011 | 124.77 | 125.00 | 114.30 | 122.56 | 11,563,752 | -0.84(-0.68%) |
Sep 23, 2011 | 121.51 | 125.00 | 120.67 | 123.40 | 9,647,760 | +0.22(+0.18%) |
Sep 22, 2011 | 134.37 | 134.73 | 119.61 | 123.18 | 17,803,460 | -15.15(-10.95%) |
Sep 21, 2011 | 141.09 | 143.36 | 138.27 | 138.33 | 7,318,647 | -1.60(-1.15%) |
Sep 20, 2011 | 146.06 | 150.46 | 138.58 | 139.94 | 13,425,782 | -5.70(-3.92%) |
Sep 19, 2011 | 144.96 | 146.50 | 142.02 | 145.64 | 6,187,770 | -1.31(-0.89%) |
Sep 16, 2011 | 146.91 | 147.94 | 145.50 | 146.95 | 5,027,761 | -0.22(-0.15%) |
Sep 15, 2011 | 148.50 | 149.05 | 145.51 | 147.17 | 5,964,451 | -0.31(-0.21%) |
Sep 14, 2011 | 145.67 | 149.29 | 144.36 | 147.48 | 7,813,597 | +2.90(+2.01%) |
Sep 13, 2011 | 144.61 | 145.25 | 142.60 | 144.58 | 4,743,329 | +0.35(+0.24%) |
Sep 12, 2011 | 141.64 | 145.00 | 140.65 | 144.23 | 5,137,878 | +0.60(+0.42%) |
Sep 09, 2011 | 146.30 | 148.30 | 142.03 | 143.63 | 7,596,559 | -3.38(-2.30%) |
Sep 08, 2011 | 144.95 | 149.62 | 144.80 | 147.01 | 7,221,399 | +0.96(+0.66%) |
Sep 07, 2011 | 144.19 | 146.86 | 141.30 | 146.05 | 8,427,525 | +2.86(+2.00%) |
Sep 06, 2011 | 135.80 | 143.50 | 135.51 | 143.19 | 6,996,367 | +2.74(+1.95%) |
Sep 02, 2011 | 140.00 | 141.84 | 137.73 | 140.45 | 5,831,477 | -3.84(-2.66%) |
Sep 01, 2011 | 145.03 | 147.40 | 143.70 | 144.29 | 5,499,377 | -1.49(-1.02%) |
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%) |