Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 177.73 | 179.16 | 176.33 | 177.72 | 16,050,857 | -1.38(-0.77%) |
Aug 30, 2011 | 177.70 | 179.21 | 176.66 | 179.10 | 23,403,672 | +5.21(+3.00%) |
Aug 29, 2011 | 175.94 | 176.01 | 172.88 | 173.89 | 25,214,776 | -3.58(-2.02%) |
Aug 26, 2011 | 173.57 | 177.55 | 171.86 | 177.47 | 38,672,980 | +5.11(+2.96%) |
Aug 25, 2011 | 171.65 | 172.81 | 165.88 | 172.36 | 43,234,204 | +0.71(+0.42%) |
Aug 24, 2011 | 177.90 | 178.31 | 170.31 | 171.65 | 70,541,392 | -6.02(-3.39%) |
Aug 23, 2011 | 182.25 | 183.82 | 177.50 | 177.67 | 55,230,448 | -6.92(-3.75%) |
Aug 22, 2011 | 181.95 | 184.82 | 181.60 | 184.59 | 27,377,918 | +4.64(+2.58%) |
Aug 19, 2011 | 177.72 | 181.67 | 178.91 | 179.95 | 34,407,680 | +2.23(+1.25%) |
Aug 18, 2011 | 177.15 | 178.10 | 176.41 | 177.72 | 25,477,966 | +3.30(+1.89%) |
Aug 17, 2011 | 173.87 | 174.68 | 173.25 | 174.42 | 16,464,374 | +0.50(+0.29%) |
Aug 16, 2011 | 172.60 | 174.07 | 172.50 | 173.92 | 19,631,020 | +2.12(+1.23%) |
Aug 15, 2011 | 169.32 | 171.91 | 168.95 | 171.80 | 17,791,984 | +1.83(+1.08%) |
Aug 12, 2011 | 169.57 | 170.06 | 167.77 | 169.97 | 29,225,984 | -0.78(-0.46%) |
Aug 11, 2011 | 172.28 | 172.34 | 168.65 | 170.75 | 49,829,956 | -3.83(-2.19%) |
Aug 10, 2011 | 172.46 | 175.13 | 171.62 | 174.58 | 44,428,224 | +5.97(+3.54%) |
Aug 09, 2011 | 161.68 | 173.15 | 167.48 | 168.61 | 55,695,640 | +1.49(+0.89%) |
Aug 08, 2011 | 165.48 | 167.61 | 164.76 | 167.12 | 42,944,416 | +5.37(+3.32%) |
Aug 05, 2011 | 161.64 | 162.37 | 160.48 | 161.75 | 24,557,388 | +1.11(+0.69%) |
Aug 04, 2011 | 163.61 | 163.87 | 159.68 | 160.64 | 40,355,276 | -0.85(-0.53%) |
Aug 03, 2011 | 162.36 | 162.86 | 161.34 | 161.49 | 27,796,014 | -0.03(-0.02%) |
Aug 02, 2011 | 159.33 | 161.62 | 158.97 | 161.52 | 24,244,772 | +3.80(+2.41%) |
Aug 01, 2011 | 158.29 | 158.97 | 156.78 | 157.72 | 14,818,865 | -0.57(-0.36%) |
Jul 29, 2011 | 158.43 | 159.25 | 157.68 | 158.29 | 17,129,124 | +0.97(+0.62%) |
Jul 28, 2011 | 157.54 | 157.60 | 156.11 | 157.32 | 11,367,931 | +0.13(+0.08%) |
Jul 27, 2011 | 158.47 | 158.64 | 156.69 | 157.19 | 18,292,380 | -0.58(-0.37%) |
Jul 26, 2011 | 156.97 | 157.79 | 156.60 | 157.77 | 11,735,157 | +0.43(+0.27%) |
Jul 25, 2011 | 157.60 | 157.80 | 156.72 | 157.34 | 13,020,520 | +1.22(+0.78%) |
Jul 22, 2011 | 155.82 | 156.16 | 155.68 | 156.12 | 11,378,645 | +1.29(+0.83%) |
Jul 21, 2011 | 155.91 | 156.04 | 154.33 | 154.83 | 19,992,818 | -1.19(-0.76%) |
Jul 20, 2011 | 154.22 | 156.02 | 154.11 | 156.02 | 14,559,208 | +1.36(+0.88%) |
Jul 19, 2011 | 156.32 | 156.32 | 154.10 | 154.66 | 22,869,050 | -1.91(-1.22%) |
Jul 18, 2011 | 155.76 | 156.58 | 155.67 | 156.57 | 17,116,908 | +1.37(+0.88%) |
Jul 15, 2011 | 154.34 | 155.29 | 154.22 | 155.20 | 18,452,394 | +0.66(+0.43%) |
Jul 14, 2011 | 154.81 | 155.24 | 153.95 | 154.54 | 17,613,430 | +0.40(+0.26%) |
Jul 13, 2011 | 153.76 | 154.71 | 153.58 | 154.14 | 26,319,036 | +1.37(+0.90%) |
Jul 12, 2011 | 151.24 | 153.32 | 150.77 | 152.77 | 24,033,352 | +1.18(+0.78%) |
Jul 11, 2011 | 151.33 | 151.69 | 150.20 | 151.59 | 20,447,156 | +1.34(+0.89%) |
Jul 08, 2011 | 150.32 | 150.50 | 149.99 | 150.25 | 13,663,009 | +1.10(+0.74%) |
Jul 07, 2011 | 148.97 | 149.35 | 148.29 | 149.15 | 9,520,864 | +0.24(+0.16%) |
Jul 06, 2011 | 148.70 | 149.44 | 148.58 | 148.91 | 14,502,138 | +1.28(+0.87%) |
Jul 05, 2011 | 146.96 | 147.82 | 146.85 | 147.63 | 11,278,069 | +2.70(+1.86%) |
Jul 01, 2011 | 144.76 | 145.07 | 143.97 | 144.93 | 16,367,169 | -1.07(-0.73%) |
Jun 30, 2011 | 147.18 | 147.41 | 145.98 | 146.00 | 12,657,169 | -1.18(-0.80%) |
Jun 29, 2011 | 146.77 | 147.42 | 146.44 | 147.18 | 12,623,618 | +0.94(+0.64%) |
Jun 28, 2011 | 146.16 | 146.77 | 145.67 | 146.24 | 8,803,340 | +0.51(+0.35%) |
Jun 27, 2011 | 145.93 | 146.40 | 145.20 | 145.73 | 11,600,505 | -0.53(-0.36%) |
Jun 24, 2011 | 147.86 | 148.03 | 145.97 | 146.26 | 19,304,388 | -2.08(-1.40%) |
Jun 23, 2011 | 148.67 | 148.84 | 147.26 | 148.34 | 24,854,484 | -2.65(-1.76%) |
Jun 22, 2011 | 151.01 | 151.86 | 150.56 | 150.99 | 14,109,464 | +0.23(+0.15%) |
Jun 21, 2011 | 150.26 | 150.87 | 150.18 | 150.76 | 12,436,665 | +0.73(+0.49%) |
Jun 20, 2011 | 150.09 | 150.26 | 149.97 | 150.03 | 10,450,045 | +0.09(+0.06%) |
Jun 17, 2011 | 148.87 | 150.29 | 148.83 | 149.94 | 19,206,784 | +0.97(+0.65%) |
Jun 16, 2011 | 148.83 | 149.49 | 148.22 | 148.97 | 11,019,136 | -0.15(-0.10%) |
Jun 15, 2011 | 148.16 | 149.55 | 147.92 | 149.12 | 14,487,850 | +0.45(+0.30%) |
Jun 14, 2011 | 147.70 | 148.73 | 147.48 | 148.67 | 10,937,427 | +0.90(+0.61%) |
Jun 13, 2011 | 148.66 | 149.04 | 147.19 | 147.77 | 12,989,053 | -1.47(-0.98%) |
Jun 10, 2011 | 149.04 | 149.78 | 148.69 | 149.24 | 12,346,106 | -1.32(-0.88%) |
Jun 09, 2011 | 150.01 | 151.02 | 149.75 | 150.56 | 7,639,620 | +0.75(+0.50%) |
Jun 08, 2011 | 150.02 | 150.38 | 149.30 | 149.81 | 9,574,800 | -0.61(-0.41%) |
Jun 07, 2011 | 150.67 | 150.85 | 149.68 | 150.42 | 10,138,482 | -0.06(-0.04%) |
Jun 06, 2011 | 150.82 | 151.45 | 150.21 | 150.48 | 11,470,157 | +0.26(+0.17%) |