Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 148.87 | 153.24 | 147.77 | 150.31 | 370,166 | +2.82(+1.91%) |
Aug 30, 2011 | 146.15 | 148.45 | 144.46 | 147.50 | 338,989 | +1.32(+0.91%) |
Aug 29, 2011 | 145.01 | 146.50 | 142.03 | 146.17 | 333,120 | +7.41(+5.34%) |
Aug 26, 2011 | 131.69 | 138.81 | 130.77 | 138.76 | 295,967 | +5.83(+4.39%) |
Aug 25, 2011 | 136.10 | 138.13 | 132.40 | 132.93 | 363,716 | -2.14(-1.58%) |
Aug 24, 2011 | 133.11 | 135.95 | 131.12 | 135.07 | 344,042 | +1.87(+1.40%) |
Aug 23, 2011 | 124.38 | 133.31 | 123.21 | 133.20 | 384,642 | +10.43(+8.49%) |
Aug 22, 2011 | 125.96 | 128.10 | 122.11 | 122.77 | 413,529 | +0.95(+0.78%) |
Aug 19, 2011 | 124.31 | 128.41 | 121.04 | 121.83 | 599,339 | -4.63(-3.66%) |
Aug 18, 2011 | 131.78 | 132.88 | 124.99 | 126.45 | 649,110 | -10.95(-7.97%) |
Aug 17, 2011 | 138.42 | 140.77 | 136.63 | 137.41 | 386,370 | +0.93(+0.68%) |
Aug 16, 2011 | 136.23 | 139.32 | 134.80 | 136.48 | 524,275 | -1.83(-1.32%) |
Aug 15, 2011 | 132.94 | 138.64 | 132.69 | 138.31 | 412,123 | +6.76(+5.14%) |
Aug 12, 2011 | 129.99 | 132.65 | 128.25 | 131.55 | 484,661 | +1.53(+1.18%) |
Aug 11, 2011 | 122.63 | 131.47 | 121.68 | 130.02 | 601,444 | +8.34(+6.86%) |
Aug 10, 2011 | 119.34 | 128.63 | 117.02 | 121.68 | 953,520 | -0.14(-0.12%) |
Aug 09, 2011 | 117.40 | 122.01 | 112.80 | 121.82 | 696,077 | +8.41(+7.42%) |
Aug 08, 2011 | 117.40 | 123.03 | 112.05 | 113.41 | 1,058,203 | -13.17(-10.40%) |
Aug 05, 2011 | 126.53 | 129.47 | 118.26 | 126.58 | 1,034,595 | +0.95(+0.75%) |
Aug 04, 2011 | 134.74 | 136.06 | 125.10 | 125.63 | 792,085 | -11.47(-8.37%) |
Aug 03, 2011 | 137.05 | 137.85 | 128.41 | 137.10 | 1,007,390 | +0.20(+0.14%) |
Aug 02, 2011 | 143.48 | 145.65 | 136.81 | 136.90 | 671,547 | -7.77(-5.37%) |
Aug 01, 2011 | 149.37 | 151.13 | 143.17 | 144.67 | 541,129 | -1.81(-1.24%) |
Jul 29, 2011 | 148.37 | 150.84 | 145.19 | 146.48 | 811,108 | -4.83(-3.19%) |
Jul 28, 2011 | 156.24 | 156.90 | 149.34 | 151.32 | 1,185,510 | -10.70(-6.60%) |
Jul 27, 2011 | 168.13 | 169.24 | 161.37 | 162.02 | 517,826 | -6.34(-3.77%) |
Jul 26, 2011 | 169.17 | 170.50 | 167.15 | 168.36 | 306,691 | -0.58(-0.34%) |
Jul 25, 2011 | 167.32 | 171.84 | 166.15 | 168.94 | 364,002 | +0.23(+0.14%) |
Jul 22, 2011 | 168.24 | 168.87 | 168.19 | 168.71 | 344,882 | +2.63(+1.59%) |
Jul 21, 2011 | 165.00 | 168.53 | 163.79 | 166.07 | 390,020 | +2.38(+1.45%) |
Jul 20, 2011 | 165.57 | 165.57 | 160.99 | 163.69 | 468,487 | -0.39(-0.24%) |
Jul 19, 2011 | 160.97 | 164.87 | 160.65 | 164.09 | 422,378 | +4.35(+2.72%) |
Jul 18, 2011 | 161.88 | 163.21 | 158.27 | 159.74 | 255,124 | -2.03(-1.25%) |
Jul 15, 2011 | 156.14 | 161.90 | 155.67 | 161.76 | 350,009 | +7.59(+4.92%) |
Jul 14, 2011 | 156.92 | 158.35 | 153.63 | 154.17 | 272,960 | -1.33(-0.86%) |
Jul 13, 2011 | 154.65 | 161.40 | 154.65 | 155.50 | 343,112 | +1.69(+1.10%) |
Jul 12, 2011 | 153.14 | 156.82 | 152.85 | 153.81 | 327,199 | -0.06(-0.04%) |
Jul 11, 2011 | 156.34 | 157.92 | 153.50 | 153.88 | 276,564 | -4.07(-2.58%) |
Jul 08, 2011 | 154.74 | 158.28 | 153.71 | 157.95 | 267,152 | +1.12(+0.72%) |
Jul 07, 2011 | 162.76 | 165.49 | 155.32 | 156.82 | 662,160 | -3.89(-2.42%) |
Jul 06, 2011 | 157.34 | 160.97 | 154.92 | 160.71 | 518,329 | +3.22(+2.04%) |
Jul 05, 2011 | 154.64 | 159.26 | 153.77 | 157.50 | 428,691 | +4.20(+2.74%) |
Jul 01, 2011 | 153.43 | 154.02 | 150.93 | 153.30 | 279,983 | +0.57(+0.37%) |
Jun 30, 2011 | 151.95 | 154.63 | 151.40 | 152.73 | 326,937 | +2.11(+1.40%) |
Jun 29, 2011 | 150.55 | 153.48 | 149.47 | 150.62 | 353,016 | +1.12(+0.75%) |
Jun 28, 2011 | 143.64 | 149.98 | 143.01 | 149.50 | 426,376 | +6.87(+4.82%) |
Jun 27, 2011 | 140.03 | 144.20 | 138.72 | 142.63 | 577,066 | +2.19(+1.56%) |
Jun 24, 2011 | 139.09 | 142.92 | 137.64 | 140.44 | 1,934,869 | +1.31(+0.94%) |
Jun 23, 2011 | 137.23 | 139.55 | 133.25 | 139.13 | 384,797 | -0.45(-0.32%) |
Jun 22, 2011 | 138.22 | 145.72 | 138.17 | 139.58 | 456,385 | +0.77(+0.55%) |
Jun 21, 2011 | 135.90 | 140.84 | 135.35 | 138.81 | 401,523 | +3.92(+2.90%) |
Jun 20, 2011 | 135.25 | 136.04 | 134.57 | 134.89 | 182,152 | +1.70(+1.27%) |
Jun 17, 2011 | 135.45 | 135.62 | 132.80 | 133.19 | 383,504 | -1.59(-1.18%) |
Jun 16, 2011 | 135.57 | 137.64 | 133.16 | 134.79 | 346,586 | -0.79(-0.58%) |
Jun 15, 2011 | 134.37 | 138.09 | 133.78 | 135.57 | 417,788 | -0.59(-0.43%) |
Jun 14, 2011 | 133.16 | 136.74 | 131.75 | 136.17 | 340,100 | +5.17(+3.95%) |
Jun 13, 2011 | 136.02 | 136.18 | 128.55 | 130.99 | 603,331 | -5.00(-3.67%) |
Jun 10, 2011 | 136.29 | 138.12 | 135.83 | 135.99 | 340,756 | -1.30(-0.95%) |
Jun 09, 2011 | 138.48 | 138.86 | 136.36 | 137.29 | 407,929 | -0.69(-0.50%) |
Jun 08, 2011 | 135.83 | 140.19 | 134.88 | 137.98 | 437,170 | +1.95(+1.43%) |
Jun 07, 2011 | 137.55 | 138.76 | 134.30 | 136.03 | 386,728 | -0.30(-0.22%) |
Jun 06, 2011 | 140.57 | 141.92 | 135.97 | 136.34 | 406,228 | -3.27(-2.34%) |