Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 140.74 | 143.91 | 138.79 | 140.18 | 6,463,332 | -4.44(-3.07%) |
Oct 28, 2011 | 145.00 | 147.68 | 142.64 | 144.62 | 13,959,191 | +6.23(+4.50%) |
Oct 27, 2011 | 137.17 | 140.00 | 133.80 | 138.39 | 14,043,673 | +7.59(+5.80%) |
Oct 26, 2011 | 130.69 | 131.98 | 125.58 | 130.80 | 9,529,062 | +2.82(+2.20%) |
Oct 25, 2011 | 132.18 | 132.18 | 126.20 | 127.98 | 7,106,833 | -4.04(-3.06%) |
Oct 24, 2011 | 123.66 | 132.85 | 123.50 | 132.02 | 9,546,647 | +9.86(+8.07%) |
Oct 21, 2011 | 126.16 | 126.29 | 119.58 | 122.16 | 8,098,175 | -1.71(-1.38%) |
Oct 20, 2011 | 122.38 | 125.82 | 121.66 | 123.87 | 8,532,832 | -2.36(-1.87%) |
Oct 19, 2011 | 130.82 | 133.98 | 125.35 | 126.23 | 7,865,741 | -6.14(-4.64%) |
Oct 18, 2011 | 133.98 | 133.98 | 126.56 | 132.37 | 9,788,773 | -3.24(-2.39%) |
Oct 17, 2011 | 136.29 | 138.38 | 134.22 | 135.61 | 7,143,893 | -1.99(-1.45%) |
Oct 14, 2011 | 138.52 | 138.53 | 135.00 | 137.60 | 8,228,755 | +4.63(+3.48%) |
Oct 13, 2011 | 130.70 | 133.30 | 127.85 | 132.97 | 9,230,809 | +2.14(+1.64%) |
Oct 12, 2011 | 130.20 | 134.85 | 129.51 | 130.83 | 10,925,863 | +1.36(+1.05%) |
Oct 11, 2011 | 123.88 | 129.75 | 122.25 | 129.47 | 8,914,090 | +4.93(+3.96%) |
Oct 10, 2011 | 120.86 | 127.54 | 119.48 | 124.54 | 9,038,259 | +5.33(+4.47%) |
Oct 07, 2011 | 123.24 | 123.53 | 115.54 | 119.21 | 10,147,719 | -1.68(-1.39%) |
Oct 06, 2011 | 118.74 | 120.92 | 113.01 | 120.89 | 12,914,195 | +9.72(+8.74%) |
Oct 05, 2011 | 108.99 | 111.24 | 103.86 | 111.17 | 13,259,906 | +1.08(+0.98%) |
Oct 04, 2011 | 103.70 | 110.22 | 102.00 | 110.09 | 11,690,340 | +4.93(+4.69%) |
Oct 03, 2011 | 104.71 | 109.22 | 104.40 | 105.16 | 11,551,497 | -1.75(-1.64%) |
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%) |