Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 157.70 | 160.00 | 156.33 | 158.06 | 16,770,756 | +0.36(+0.23%) |
Sep 29, 2011 | 158.12 | 158.20 | 156.14 | 157.70 | 17,238,950 | +1.48(+0.95%) |
Sep 28, 2011 | 160.73 | 161.29 | 155.56 | 156.22 | 21,933,980 | -4.41(-2.75%) |
Sep 27, 2011 | 161.61 | 162.29 | 159.91 | 160.63 | 25,079,092 | +3.05(+1.94%) |
Sep 26, 2011 | 157.12 | 158.80 | 154.19 | 157.58 | 42,323,680 | -2.22(-1.39%) |
Sep 23, 2011 | 164.51 | 165.72 | 158.55 | 159.80 | 52,986,828 | -9.25(-5.47%) |
Sep 22, 2011 | 169.30 | 170.32 | 167.48 | 169.05 | 32,459,246 | -4.54(-2.62%) |
Sep 21, 2011 | 174.79 | 176.73 | 173.14 | 173.59 | 16,408,694 | -2.19(-1.25%) |
Sep 20, 2011 | 173.18 | 176.37 | 172.84 | 175.78 | 12,663,940 | +2.47(+1.43%) |
Sep 19, 2011 | 176.83 | 176.86 | 172.20 | 173.31 | 18,240,444 | -2.72(-1.55%) |
Sep 16, 2011 | 173.72 | 177.40 | 173.71 | 176.03 | 20,699,072 | +1.63(+0.93%) |
Sep 15, 2011 | 174.61 | 174.85 | 172.56 | 174.40 | 20,877,528 | -2.81(-1.59%) |
Sep 14, 2011 | 177.55 | 177.78 | 176.05 | 177.21 | 18,097,080 | -1.33(-0.74%) |
Sep 13, 2011 | 177.52 | 179.54 | 176.29 | 178.54 | 17,224,036 | +1.87(+1.06%) |
Sep 12, 2011 | 178.73 | 178.99 | 175.33 | 176.67 | 21,792,068 | -4.03(-2.23%) |
Sep 09, 2011 | 179.76 | 181.95 | 179.17 | 180.70 | 25,434,732 | -1.11(-0.61%) |
Sep 08, 2011 | 181.39 | 182.12 | 179.77 | 181.81 | 20,698,468 | +4.73(+2.67%) |
Sep 07, 2011 | 176.19 | 178.09 | 174.45 | 177.08 | 30,740,422 | -5.82(-3.18%) |
Sep 06, 2011 | 184.58 | 185.85 | 181.31 | 182.90 | 30,222,748 | -0.34(-0.18%) |
Sep 02, 2011 | 182.82 | 183.51 | 182.10 | 183.24 | 19,920,590 | +5.37(+3.02%) |
Sep 01, 2011 | 177.44 | 178.26 | 176.55 | 177.87 | 13,895,451 | +0.15(+0.08%) |
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%) |