Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 122.64 | 124.85 | 119.81 | 122.02 | 158,819 | +0.02(+0.01%) |
Aug 30, 2011 | 121.52 | 123.55 | 120.11 | 122.00 | 106,875 | -0.34(-0.28%) |
Aug 29, 2011 | 119.12 | 122.37 | 117.81 | 122.35 | 62,658 | +4.88(+4.15%) |
Aug 26, 2011 | 112.81 | 118.06 | 111.52 | 117.47 | 130,506 | +3.59(+3.15%) |
Aug 25, 2011 | 114.81 | 115.85 | 113.74 | 113.88 | 168,909 | -0.03(-0.03%) |
Aug 24, 2011 | 111.32 | 114.32 | 110.46 | 113.91 | 150,623 | +2.65(+2.38%) |
Aug 23, 2011 | 105.52 | 111.28 | 105.52 | 111.26 | 188,155 | +5.52(+5.22%) |
Aug 22, 2011 | 108.36 | 109.06 | 104.23 | 105.75 | 144,071 | +0.61(+0.58%) |
Aug 19, 2011 | 103.53 | 109.15 | 102.27 | 105.14 | 214,721 | -0.61(-0.58%) |
Aug 18, 2011 | 107.78 | 108.25 | 104.15 | 105.75 | 218,133 | -5.37(-4.83%) |
Aug 17, 2011 | 113.82 | 114.89 | 110.36 | 111.12 | 141,051 | -2.18(-1.92%) |
Aug 16, 2011 | 113.72 | 115.26 | 112.46 | 113.29 | 117,518 | -2.03(-1.76%) |
Aug 15, 2011 | 114.31 | 116.69 | 113.49 | 115.32 | 81,720 | +2.53(+2.25%) |
Aug 12, 2011 | 113.74 | 114.63 | 111.71 | 112.79 | 63,440 | +0.25(+0.23%) |
Aug 11, 2011 | 105.46 | 113.96 | 104.76 | 112.54 | 182,259 | +8.52(+8.19%) |
Aug 10, 2011 | 105.14 | 109.07 | 103.76 | 104.02 | 218,173 | -4.71(-4.33%) |
Aug 09, 2011 | 104.24 | 108.96 | 100.04 | 108.72 | 306,618 | +10.48(+10.67%) |
Aug 08, 2011 | 104.24 | 108.47 | 98.25 | 98.25 | 295,366 | -10.18(-9.39%) |
Aug 05, 2011 | 110.73 | 111.90 | 105.31 | 108.42 | 273,724 | -0.34(-0.31%) |
Aug 04, 2011 | 116.43 | 120.42 | 108.32 | 108.76 | 345,684 | -5.49(-4.80%) |
Aug 03, 2011 | 114.56 | 118.54 | 110.72 | 114.25 | 135,007 | -0.17(-0.15%) |
Aug 02, 2011 | 117.72 | 118.80 | 114.39 | 114.42 | 98,578 | -4.10(-3.46%) |
Aug 01, 2011 | 120.01 | 121.23 | 117.41 | 118.53 | 136,970 | -0.83(-0.69%) |
Jul 29, 2011 | 116.64 | 120.45 | 115.70 | 119.36 | 77,273 | +0.85(+0.72%) |
Jul 28, 2011 | 119.73 | 121.20 | 118.31 | 118.50 | 56,675 | -1.51(-1.25%) |
Jul 27, 2011 | 122.52 | 123.12 | 119.49 | 120.01 | 170,080 | -2.96(-2.41%) |
Jul 26, 2011 | 124.57 | 125.91 | 122.44 | 122.97 | 89,931 | -1.52(-1.22%) |
Jul 25, 2011 | 122.61 | 127.29 | 122.60 | 124.49 | 80,431 | +0.06(+0.05%) |
Jul 22, 2011 | 124.48 | 125.05 | 124.00 | 124.43 | 50,595 | -1.51(-1.20%) |
Jul 21, 2011 | 122.45 | 126.81 | 122.45 | 125.94 | 102,801 | +3.91(+3.20%) |
Jul 20, 2011 | 120.69 | 122.93 | 120.34 | 122.03 | 101,088 | -1.56(-1.27%) |
Jul 19, 2011 | 124.95 | 125.68 | 123.19 | 123.60 | 112,155 | +0.12(+0.09%) |
Jul 18, 2011 | 124.45 | 124.85 | 122.42 | 123.48 | 77,185 | -1.30(-1.04%) |
Jul 15, 2011 | 125.61 | 126.74 | 122.64 | 124.78 | 111,848 | -0.47(-0.37%) |
Jul 14, 2011 | 126.70 | 127.60 | 123.08 | 125.24 | 85,252 | -0.76(-0.60%) |
Jul 13, 2011 | 127.20 | 128.58 | 125.22 | 126.00 | 62,390 | -0.04(-0.03%) |
Jul 12, 2011 | 127.08 | 127.81 | 125.38 | 126.04 | 75,933 | -1.47(-1.15%) |
Jul 11, 2011 | 128.17 | 128.65 | 126.96 | 127.51 | 94,913 | -2.13(-1.64%) |
Jul 08, 2011 | 126.77 | 130.54 | 126.77 | 129.65 | 73,013 | +0.04(+0.03%) |
Jul 07, 2011 | 129.83 | 131.27 | 128.48 | 129.60 | 67,592 | +1.55(+1.21%) |
Jul 06, 2011 | 125.60 | 128.05 | 124.33 | 128.05 | 68,723 | +1.64(+1.29%) |
Jul 05, 2011 | 126.89 | 127.57 | 124.41 | 126.41 | 100,805 | -0.68(-0.53%) |
Jul 01, 2011 | 124.61 | 128.90 | 124.27 | 127.09 | 105,322 | +2.87(+2.31%) |
Jun 30, 2011 | 122.78 | 125.10 | 122.35 | 124.22 | 90,429 | +1.85(+1.51%) |
Jun 29, 2011 | 123.31 | 123.79 | 121.50 | 122.38 | 34,347 | -0.02(-0.02%) |
Jun 28, 2011 | 121.24 | 122.63 | 119.59 | 122.40 | 63,752 | +2.14(+1.78%) |
Jun 27, 2011 | 119.05 | 121.97 | 117.22 | 120.26 | 115,482 | +0.87(+0.73%) |
Jun 24, 2011 | 120.53 | 121.46 | 119.17 | 119.39 | 204,113 | -0.90(-0.75%) |
Jun 23, 2011 | 115.77 | 120.62 | 114.54 | 120.29 | 109,312 | +2.47(+2.10%) |
Jun 22, 2011 | 116.75 | 119.62 | 116.75 | 117.82 | 95,003 | +0.09(+0.07%) |
Jun 21, 2011 | 115.90 | 118.07 | 114.99 | 117.73 | 97,999 | +2.56(+2.22%) |
Jun 20, 2011 | 115.43 | 116.14 | 114.70 | 115.17 | 111,084 | +2.49(+2.21%) |
Jun 17, 2011 | 113.77 | 114.58 | 112.20 | 112.68 | 206,472 | +0.14(+0.12%) |
Jun 16, 2011 | 112.62 | 113.87 | 109.90 | 112.54 | 97,535 | +0.17(+0.15%) |
Jun 15, 2011 | 114.68 | 116.49 | 112.18 | 112.38 | 105,921 | -3.36(-2.90%) |
Jun 14, 2011 | 114.16 | 118.16 | 114.12 | 115.74 | 116,537 | +3.13(+2.78%) |
Jun 13, 2011 | 114.60 | 114.98 | 112.22 | 112.61 | 118,944 | -1.75(-1.53%) |
Jun 10, 2011 | 114.77 | 115.84 | 113.53 | 114.36 | 105,847 | -1.18(-1.02%) |
Jun 09, 2011 | 114.18 | 116.89 | 113.33 | 115.55 | 95,385 | +1.54(+1.35%) |
Jun 08, 2011 | 113.28 | 116.15 | 113.28 | 114.00 | 133,101 | -1.72(-1.49%) |
Jun 07, 2011 | 117.95 | 117.95 | 115.47 | 115.73 | 104,953 | -0.96(-0.83%) |
Jun 06, 2011 | 117.44 | 119.79 | 116.69 | 116.69 | 89,379 | -1.23(-1.05%) |