Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 140.22 | 140.66 | 135.79 | 135.85 | 703,610 | -6.55(-4.60%) |
Oct 28, 2011 | 148.02 | 151.38 | 141.38 | 142.40 | 850,936 | -1.78(-1.23%) |
Oct 27, 2011 | 137.55 | 148.40 | 135.02 | 144.18 | 1,884,181 | +20.56(+16.63%) |
Oct 26, 2011 | 117.84 | 124.12 | 114.55 | 123.62 | 1,187,798 | +8.70(+7.57%) |
Oct 25, 2011 | 117.88 | 117.88 | 113.31 | 114.92 | 675,717 | -2.61(-2.22%) |
Oct 24, 2011 | 115.54 | 118.03 | 114.23 | 117.53 | 603,199 | +2.14(+1.85%) |
Oct 21, 2011 | 115.32 | 117.24 | 112.67 | 115.39 | 467,750 | +1.46(+1.28%) |
Oct 20, 2011 | 113.12 | 115.16 | 108.45 | 113.93 | 799,818 | -0.37(-0.32%) |
Oct 19, 2011 | 115.28 | 117.89 | 113.00 | 114.30 | 473,337 | -1.90(-1.64%) |
Oct 18, 2011 | 110.73 | 116.99 | 107.51 | 116.20 | 707,308 | +4.90(+4.40%) |
Oct 17, 2011 | 119.03 | 119.03 | 110.29 | 111.30 | 694,602 | -7.51(-6.32%) |
Oct 14, 2011 | 119.27 | 120.25 | 116.31 | 118.81 | 539,269 | +1.99(+1.70%) |
Oct 13, 2011 | 115.46 | 117.33 | 111.86 | 116.82 | 515,627 | -0.17(-0.15%) |
Oct 12, 2011 | 117.22 | 121.35 | 113.69 | 116.99 | 759,834 | +2.31(+2.01%) |
Oct 11, 2011 | 113.16 | 117.63 | 112.21 | 114.68 | 632,969 | -0.68(-0.59%) |
Oct 10, 2011 | 114.39 | 120.89 | 113.00 | 115.36 | 804,398 | +4.72(+4.27%) |
Oct 07, 2011 | 116.69 | 116.97 | 109.10 | 110.64 | 593,364 | -5.80(-4.98%) |
Oct 06, 2011 | 112.19 | 116.84 | 111.50 | 116.44 | 948,567 | +6.27(+5.69%) |
Oct 05, 2011 | 100.48 | 112.29 | 98.35 | 110.17 | 1,254,365 | +8.52(+8.38%) |
Oct 04, 2011 | 92.88 | 101.92 | 90.41 | 101.65 | 1,399,857 | +7.47(+7.93%) |
Oct 03, 2011 | 99.16 | 101.33 | 93.97 | 94.18 | 1,082,859 | -8.35(-8.14%) |
Sep 30, 2011 | 102.51 | 109.20 | 101.28 | 102.53 | 1,180,425 | -4.07(-3.82%) |
Sep 29, 2011 | 120.25 | 121.22 | 103.66 | 106.60 | 1,562,912 | -9.72(-8.36%) |
Sep 28, 2011 | 129.77 | 129.77 | 115.19 | 116.32 | 1,233,298 | -12.22(-9.51%) |
Sep 27, 2011 | 132.99 | 135.36 | 127.76 | 128.54 | 675,742 | +0.19(+0.15%) |
Sep 26, 2011 | 120.93 | 128.80 | 115.25 | 128.35 | 586,938 | +9.60(+8.08%) |
Sep 23, 2011 | 125.00 | 126.09 | 117.20 | 118.75 | 1,242,088 | -7.68(-6.07%) |
Sep 22, 2011 | 140.32 | 142.13 | 124.54 | 126.43 | 979,665 | -21.61(-14.60%) |
Sep 21, 2011 | 151.61 | 155.49 | 147.66 | 148.04 | 337,334 | -4.34(-2.85%) |
Sep 20, 2011 | 154.87 | 158.50 | 152.21 | 152.38 | 196,075 | -1.30(-0.85%) |
Sep 19, 2011 | 152.72 | 155.57 | 149.74 | 153.68 | 250,744 | -3.10(-1.98%) |
Sep 16, 2011 | 155.20 | 160.16 | 153.31 | 156.78 | 542,861 | +2.21(+1.43%) |
Sep 15, 2011 | 154.61 | 156.02 | 150.24 | 154.57 | 324,200 | +1.82(+1.19%) |
Sep 14, 2011 | 148.29 | 154.94 | 145.90 | 152.75 | 576,306 | +5.44(+3.69%) |
Sep 13, 2011 | 146.85 | 147.99 | 143.57 | 147.31 | 307,269 | +0.94(+0.64%) |
Sep 12, 2011 | 140.86 | 146.99 | 140.86 | 146.37 | 217,529 | +2.44(+1.70%) |
Sep 09, 2011 | 145.01 | 148.26 | 141.51 | 143.93 | 325,812 | -3.53(-2.39%) |
Sep 08, 2011 | 147.38 | 151.04 | 146.09 | 147.46 | 322,049 | -1.80(-1.21%) |
Sep 07, 2011 | 147.54 | 149.34 | 143.65 | 149.26 | 456,005 | +3.29(+2.25%) |
Sep 06, 2011 | 141.96 | 146.45 | 140.00 | 145.97 | 430,088 | -0.69(-0.47%) |
Sep 02, 2011 | 148.74 | 151.09 | 144.29 | 146.66 | 429,867 | -5.78(-3.79%) |
Sep 01, 2011 | 159.95 | 161.37 | 152.04 | 152.44 | 384,082 | -7.71(-4.81%) |
Aug 31, 2011 | 158.61 | 163.27 | 157.44 | 160.15 | 347,427 | +3.00(+1.91%) |
Aug 30, 2011 | 155.72 | 158.17 | 153.91 | 157.15 | 318,165 | +1.41(+0.91%) |
Aug 29, 2011 | 154.50 | 156.09 | 151.33 | 155.74 | 312,656 | +7.90(+5.34%) |
Aug 26, 2011 | 140.31 | 147.90 | 139.33 | 147.84 | 277,786 | +6.21(+4.38%) |
Aug 25, 2011 | 145.01 | 147.17 | 141.07 | 141.63 | 341,373 | -2.28(-1.58%) |
Aug 24, 2011 | 141.82 | 144.85 | 139.70 | 143.91 | 322,907 | +1.99(+1.40%) |
Aug 23, 2011 | 132.52 | 142.03 | 131.27 | 141.92 | 361,013 | +11.11(+8.49%) |
Aug 22, 2011 | 134.20 | 136.48 | 130.10 | 130.81 | 388,126 | +1.01(+0.78%) |
Aug 19, 2011 | 132.45 | 136.82 | 128.96 | 129.80 | 562,521 | -4.93(-3.66%) |
Aug 18, 2011 | 140.40 | 141.58 | 133.17 | 134.73 | 609,235 | -11.67(-7.97%) |
Aug 17, 2011 | 147.48 | 149.98 | 145.57 | 146.40 | 362,635 | +0.99(+0.68%) |
Aug 16, 2011 | 145.15 | 148.44 | 143.62 | 145.41 | 492,068 | -1.95(-1.32%) |
Aug 15, 2011 | 141.64 | 147.71 | 141.37 | 147.36 | 386,806 | +7.20(+5.14%) |
Aug 12, 2011 | 138.50 | 141.33 | 136.64 | 140.16 | 454,888 | +1.63(+1.18%) |
Aug 11, 2011 | 130.66 | 140.07 | 129.64 | 138.53 | 564,497 | +8.89(+6.86%) |
Aug 10, 2011 | 127.15 | 137.05 | 124.68 | 129.64 | 894,944 | -0.15(-0.12%) |
Aug 09, 2011 | 125.08 | 130.00 | 120.18 | 129.79 | 653,316 | +8.96(+7.42%) |
Aug 08, 2011 | 125.08 | 131.08 | 119.38 | 120.83 | 993,196 | -14.03(-10.40%) |
Aug 05, 2011 | 134.81 | 137.94 | 126.00 | 134.86 | 971,039 | +1.01(+0.75%) |
Aug 04, 2011 | 143.56 | 144.96 | 133.29 | 133.85 | 743,426 | -12.22(-8.37%) |
Aug 03, 2011 | 146.02 | 146.87 | 136.81 | 146.07 | 945,505 | +0.21(+0.14%) |
Aug 02, 2011 | 152.87 | 155.18 | 145.77 | 145.86 | 630,293 | -8.28(-5.37%) |