Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 173.94 | 180.16 | 170.42 | 175.02 | 96,313 | -4.33(-2.42%) |
Sep 29, 2011 | 184.86 | 186.39 | 173.76 | 179.35 | 83,015 | +2.08(+1.17%) |
Sep 28, 2011 | 194.43 | 196.77 | 176.01 | 177.28 | 104,788 | -16.34(-8.44%) |
Sep 27, 2011 | 191.79 | 203.00 | 190.09 | 193.61 | 93,623 | +6.50(+3.47%) |
Sep 26, 2011 | 183.78 | 187.75 | 175.20 | 187.12 | 97,184 | +8.76(+4.91%) |
Sep 23, 2011 | 183.78 | 189.55 | 175.74 | 178.36 | 102,276 | -3.16(-1.74%) |
Sep 22, 2011 | 189.37 | 189.38 | 172.04 | 181.52 | 172,725 | -14.08(-7.20%) |
Sep 21, 2011 | 203.27 | 217.53 | 195.06 | 195.60 | 273,875 | +4.33(+2.27%) |
Sep 20, 2011 | 199.03 | 204.35 | 191.27 | 191.27 | 88,541 | -7.58(-3.81%) |
Sep 19, 2011 | 203.09 | 204.54 | 194.92 | 198.85 | 112,963 | -8.12(-3.93%) |
Sep 16, 2011 | 204.17 | 207.06 | 198.58 | 206.97 | 261,324 | +4.68(+2.31%) |
Sep 15, 2011 | 192.08 | 205.71 | 191.99 | 202.30 | 176,735 | +8.86(+4.58%) |
Sep 14, 2011 | 192.80 | 196.14 | 186.39 | 193.43 | 83,581 | +3.88(+2.05%) |
Sep 13, 2011 | 182.33 | 194.43 | 177.73 | 189.55 | 181,537 | +8.39(+4.63%) |
Sep 12, 2011 | 174.21 | 181.61 | 172.36 | 181.16 | 113,070 | +2.98(+1.67%) |
Sep 09, 2011 | 175.51 | 182.60 | 171.50 | 178.18 | 100,767 | -2.17(-1.20%) |
Sep 08, 2011 | 177.28 | 185.67 | 177.19 | 180.34 | 65,082 | -3.07(-1.67%) |
Sep 07, 2011 | 176.10 | 185.67 | 173.94 | 183.41 | 144,230 | +10.47(+6.05%) |
Sep 06, 2011 | 172.94 | 173.40 | 163.74 | 172.94 | 84,614 | +2.71(+1.59%) |
Sep 02, 2011 | 174.84 | 176.46 | 166.99 | 170.24 | 74,805 | -7.49(-4.21%) |
Sep 01, 2011 | 183.78 | 185.85 | 176.46 | 177.73 | 109,121 | -6.59(-3.58%) |
Aug 31, 2011 | 190.63 | 191.81 | 181.07 | 184.32 | 100,979 | -3.79(-2.02%) |
Aug 30, 2011 | 179.71 | 189.37 | 174.49 | 188.11 | 90,702 | +6.41(+3.53%) |
Aug 29, 2011 | 174.12 | 182.33 | 172.04 | 181.70 | 97,948 | +11.01(+6.45%) |
Aug 26, 2011 | 158.68 | 171.22 | 155.07 | 170.69 | 104,771 | +9.75(+6.06%) |
Aug 25, 2011 | 166.72 | 168.16 | 157.96 | 160.94 | 86,426 | -2.80(-1.71%) |
Aug 24, 2011 | 161.21 | 166.99 | 157.24 | 163.74 | 124,464 | +3.07(+1.91%) |
Aug 23, 2011 | 157.96 | 163.47 | 152.72 | 160.67 | 156,079 | +4.42(+2.83%) |
Aug 22, 2011 | 165.90 | 166.99 | 156.06 | 156.25 | 120,778 | -6.59(-4.05%) |
Aug 19, 2011 | 154.62 | 164.19 | 154.62 | 162.83 | 127,497 | -0.27(-0.17%) |
Aug 18, 2011 | 162.56 | 165.36 | 154.80 | 163.10 | 170,820 | -8.94(-5.19%) |
Aug 17, 2011 | 166.35 | 174.12 | 162.92 | 172.04 | 133,292 | +8.40(+5.13%) |
Aug 16, 2011 | 169.24 | 169.42 | 160.40 | 163.65 | 123,688 | -9.21(-5.33%) |
Aug 15, 2011 | 171.41 | 178.99 | 170.78 | 172.85 | 181,177 | +3.61(+2.13%) |
Aug 12, 2011 | 180.71 | 184.86 | 163.83 | 169.24 | 215,029 | -9.30(-5.21%) |
Aug 11, 2011 | 166.81 | 182.69 | 162.65 | 178.54 | 246,973 | +17.78(+11.06%) |
Aug 10, 2011 | 162.47 | 174.93 | 154.17 | 160.76 | 262,952 | -6.41(-3.83%) |
Aug 09, 2011 | 164.16 | 171.32 | 131.51 | 167.17 | 573,303 | +47.57(+39.77%) |
Aug 08, 2011 | 155.52 | 157.78 | 119.60 | 119.60 | 392,122 | -44.32(-27.04%) |
Aug 05, 2011 | 176.01 | 178.00 | 157.96 | 163.92 | 238,082 | -9.21(-5.32%) |
Aug 04, 2011 | 186.12 | 186.12 | 170.60 | 173.12 | 173,661 | -15.34(-8.14%) |
Aug 03, 2011 | 191.27 | 192.62 | 174.93 | 188.47 | 138,399 | -2.35(-1.23%) |
Aug 02, 2011 | 200.47 | 204.72 | 190.72 | 190.82 | 66,007 | -11.10(-5.50%) |
Aug 01, 2011 | 199.84 | 212.48 | 195.69 | 201.92 | 89,360 | +2.08(+1.04%) |
Jul 29, 2011 | 194.34 | 201.38 | 190.54 | 199.84 | 98,920 | +0.99(+0.50%) |
Jul 28, 2011 | 203.81 | 207.69 | 197.68 | 198.85 | 88,943 | -5.69(-2.78%) |
Jul 27, 2011 | 206.88 | 208.24 | 198.04 | 204.54 | 114,929 | -5.60(-2.66%) |
Jul 26, 2011 | 212.48 | 214.82 | 206.70 | 210.13 | 94,033 | -1.53(-0.72%) |
Jul 25, 2011 | 214.56 | 219.43 | 211.22 | 211.67 | 110,062 | -8.76(-3.97%) |
Jul 22, 2011 | 219.88 | 222.41 | 219.79 | 220.42 | 76,497 | -0.72(-0.33%) |
Jul 21, 2011 | 225.75 | 225.75 | 220.15 | 221.14 | 91,896 | -0.18(-0.08%) |
Jul 20, 2011 | 222.32 | 222.41 | 214.74 | 221.32 | 147,144 | +1.26(+0.57%) |
Jul 19, 2011 | 208.60 | 224.30 | 208.60 | 220.06 | 298,337 | +14.98(+7.31%) |
Jul 18, 2011 | 206.61 | 216.72 | 200.65 | 205.08 | 165,794 | -0.72(-0.35%) |
Jul 15, 2011 | 205.53 | 212.57 | 203.09 | 205.80 | 162,406 | +6.86(+3.45%) |
Jul 14, 2011 | 209.23 | 214.65 | 198.17 | 198.94 | 126,778 | -7.13(-3.46%) |
Jul 13, 2011 | 202.19 | 217.35 | 201.29 | 206.07 | 284,585 | +6.68(+3.35%) |
Jul 12, 2011 | 192.08 | 207.60 | 192.08 | 199.39 | 149,120 | +5.60(+2.89%) |
Jul 11, 2011 | 207.88 | 208.06 | 191.45 | 193.79 | 197,016 | -17.51(-8.29%) |
Jul 08, 2011 | 210.22 | 216.54 | 208.78 | 211.31 | 106,158 | -3.52(-1.64%) |
Jul 07, 2011 | 209.86 | 219.47 | 209.41 | 214.82 | 179,402 | +7.58(+3.66%) |
Jul 06, 2011 | 201.11 | 210.22 | 199.30 | 207.24 | 157,433 | +5.51(+2.73%) |
Jul 05, 2011 | 197.68 | 202.73 | 196.95 | 201.74 | 143,738 | +3.34(+1.68%) |