Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 194.11 | 195.30 | 184.37 | 187.67 | 99,172 | -3.86(-2.02%) |
Aug 30, 2011 | 182.99 | 192.82 | 177.66 | 191.53 | 89,080 | +6.53(+3.53%) |
Aug 29, 2011 | 177.29 | 185.65 | 175.17 | 185.01 | 96,196 | +11.21(+6.45%) |
Aug 26, 2011 | 161.57 | 174.34 | 157.90 | 173.80 | 102,897 | +9.93(+6.06%) |
Aug 25, 2011 | 169.75 | 171.22 | 160.84 | 163.87 | 84,880 | -2.85(-1.71%) |
Aug 24, 2011 | 164.15 | 170.03 | 160.10 | 166.72 | 122,237 | +3.12(+1.91%) |
Aug 23, 2011 | 160.84 | 166.44 | 155.51 | 163.59 | 153,287 | +4.50(+2.83%) |
Aug 22, 2011 | 168.92 | 170.03 | 158.91 | 159.09 | 118,618 | -6.71(-4.05%) |
Aug 19, 2011 | 157.44 | 167.18 | 157.44 | 165.80 | 125,217 | -0.27(-0.17%) |
Aug 18, 2011 | 165.52 | 168.37 | 157.62 | 166.07 | 167,765 | -9.10(-5.19%) |
Aug 17, 2011 | 169.38 | 177.29 | 165.89 | 175.17 | 130,908 | +8.55(+5.13%) |
Aug 16, 2011 | 172.32 | 172.51 | 163.32 | 166.63 | 121,476 | -9.37(-5.33%) |
Aug 15, 2011 | 174.53 | 182.25 | 173.89 | 176.00 | 177,936 | +3.68(+2.13%) |
Aug 12, 2011 | 184.00 | 188.22 | 166.81 | 172.32 | 211,183 | -9.47(-5.21%) |
Aug 11, 2011 | 169.84 | 186.02 | 165.62 | 181.79 | 242,556 | +18.10(+11.06%) |
Aug 10, 2011 | 165.43 | 178.12 | 156.98 | 163.69 | 258,249 | -6.53(-3.83%) |
Aug 09, 2011 | 167.15 | 174.44 | 133.91 | 170.21 | 563,049 | +48.44(+39.77%) |
Aug 08, 2011 | 158.35 | 160.65 | 121.78 | 121.78 | 385,109 | -45.13(-27.04%) |
Aug 05, 2011 | 179.22 | 181.24 | 160.84 | 166.90 | 233,824 | -9.37(-5.32%) |
Aug 04, 2011 | 189.51 | 189.51 | 173.70 | 176.28 | 170,555 | -15.62(-8.14%) |
Aug 03, 2011 | 194.75 | 196.13 | 178.12 | 191.90 | 135,924 | -2.39(-1.23%) |
Aug 02, 2011 | 204.12 | 208.44 | 194.20 | 194.29 | 64,827 | -11.30(-5.50%) |
Aug 01, 2011 | 203.48 | 216.35 | 199.25 | 205.59 | 87,761 | +2.11(+1.04%) |
Jul 29, 2011 | 197.88 | 205.04 | 194.01 | 203.48 | 97,151 | +1.01(+0.50%) |
Jul 28, 2011 | 207.53 | 211.48 | 201.28 | 202.47 | 87,352 | -5.79(-2.78%) |
Jul 27, 2011 | 210.65 | 212.03 | 201.64 | 208.26 | 112,873 | -5.70(-2.66%) |
Jul 26, 2011 | 216.35 | 218.74 | 210.47 | 213.96 | 92,351 | -1.56(-0.72%) |
Jul 25, 2011 | 218.46 | 223.43 | 215.06 | 215.52 | 108,093 | -8.92(-3.97%) |
Jul 22, 2011 | 223.88 | 226.46 | 223.79 | 224.44 | 75,129 | -0.73(-0.33%) |
Jul 21, 2011 | 229.86 | 229.86 | 224.16 | 225.17 | 90,252 | -0.18(-0.08%) |
Jul 20, 2011 | 226.37 | 226.46 | 218.65 | 225.35 | 144,512 | +1.29(+0.57%) |
Jul 19, 2011 | 212.40 | 228.39 | 212.40 | 224.07 | 293,001 | +15.26(+7.31%) |
Jul 18, 2011 | 210.37 | 220.67 | 204.31 | 208.81 | 162,828 | -0.73(-0.35%) |
Jul 15, 2011 | 209.27 | 216.44 | 206.79 | 209.55 | 159,501 | +6.98(+3.45%) |
Jul 14, 2011 | 213.04 | 218.55 | 201.78 | 202.56 | 124,510 | -7.26(-3.46%) |
Jul 13, 2011 | 205.87 | 221.31 | 204.95 | 209.82 | 279,495 | +6.80(+3.35%) |
Jul 12, 2011 | 195.58 | 211.38 | 195.58 | 203.02 | 146,453 | +5.70(+2.89%) |
Jul 11, 2011 | 211.66 | 211.84 | 194.93 | 197.32 | 193,492 | -17.83(-8.29%) |
Jul 08, 2011 | 214.05 | 220.48 | 212.58 | 215.15 | 104,259 | -3.58(-1.64%) |
Jul 07, 2011 | 213.68 | 223.47 | 213.22 | 218.74 | 176,193 | +7.72(+3.66%) |
Jul 06, 2011 | 204.77 | 214.05 | 202.93 | 211.02 | 154,617 | +5.61(+2.73%) |
Jul 05, 2011 | 201.28 | 206.42 | 200.54 | 205.41 | 141,167 | +3.40(+1.68%) |
Jul 01, 2011 | 202.01 | 208.44 | 198.70 | 202.01 | 225,310 | -1.56(-0.77%) |
Jun 30, 2011 | 208.31 | 214.51 | 199.90 | 203.57 | 202,074 | -1.38(-0.67%) |
Jun 29, 2011 | 199.71 | 208.90 | 196.41 | 204.95 | 215,879 | +7.08(+3.58%) |
Jun 28, 2011 | 184.09 | 202.19 | 184.09 | 197.88 | 241,828 | +13.60(+7.38%) |
Jun 27, 2011 | 176.19 | 185.47 | 171.41 | 184.27 | 136,493 | +6.89(+3.89%) |
Jun 24, 2011 | 174.81 | 178.67 | 173.06 | 177.38 | 265,057 | +2.76(+1.58%) |
Jun 23, 2011 | 164.42 | 175.54 | 155.69 | 174.62 | 372,876 | +7.17(+4.28%) |
Jun 22, 2011 | 166.26 | 170.21 | 165.52 | 167.45 | 163,764 | +0.28(+0.17%) |
Jun 21, 2011 | 163.50 | 168.00 | 162.77 | 167.18 | 160,109 | +5.24(+3.23%) |
Jun 20, 2011 | 161.66 | 162.03 | 160.56 | 161.94 | 205,898 | -4.13(-2.49%) |
Jun 17, 2011 | 168.28 | 171.41 | 163.69 | 166.07 | 231,346 | -2.02(-1.20%) |
Jun 16, 2011 | 178.12 | 178.39 | 164.24 | 168.10 | 275,748 | -8.46(-4.79%) |
Jun 15, 2011 | 173.06 | 187.12 | 171.13 | 176.55 | 473,753 | +2.67(+1.53%) |
Jun 14, 2011 | 171.68 | 174.99 | 169.57 | 173.89 | 126,801 | +3.95(+2.33%) |
Jun 13, 2011 | 173.15 | 175.17 | 163.23 | 169.94 | 196,338 | -3.03(-1.75%) |
Jun 10, 2011 | 171.50 | 177.29 | 166.99 | 172.97 | 264,284 | +0.64(+0.37%) |
Jun 09, 2011 | 167.45 | 172.32 | 164.88 | 172.32 | 197,244 | +8.36(+5.10%) |
Jun 08, 2011 | 165.62 | 176.55 | 163.13 | 163.96 | 374,213 | +3.49(+2.18%) |
Jun 07, 2011 | 157.99 | 163.59 | 152.84 | 160.47 | 233,608 | +3.95(+2.52%) |
Jun 06, 2011 | 163.59 | 164.15 | 154.59 | 156.52 | 210,081 | -4.78(-2.96%) |