Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 141.73 | 142.52 | 138.84 | 141.00 | 48,215 | -0.42(-0.30%) |
Aug 30, 2011 | 138.63 | 141.94 | 136.99 | 141.42 | 30,035 | +1.53(+1.09%) |
Aug 29, 2011 | 136.41 | 140.05 | 135.57 | 139.89 | 27,993 | +4.21(+3.10%) |
Aug 26, 2011 | 130.83 | 138.63 | 130.83 | 135.68 | 57,882 | +3.74(+2.83%) |
Aug 25, 2011 | 134.20 | 134.62 | 129.99 | 131.94 | 39,824 | -1.53(-1.14%) |
Aug 24, 2011 | 129.52 | 134.36 | 128.73 | 133.47 | 33,651 | +3.37(+2.59%) |
Aug 23, 2011 | 126.52 | 132.78 | 125.07 | 130.10 | 59,121 | +3.84(+3.04%) |
Aug 22, 2011 | 133.05 | 133.07 | 125.31 | 126.25 | 78,304 | -2.79(-2.16%) |
Aug 19, 2011 | 130.83 | 135.05 | 128.68 | 129.04 | 49,104 | -3.47(-2.62%) |
Aug 18, 2011 | 138.73 | 138.73 | 131.84 | 132.52 | 87,125 | -5.53(-4.00%) |
Aug 17, 2011 | 138.05 | 139.21 | 137.21 | 138.05 | 67,725 | +0.37(+0.27%) |
Aug 16, 2011 | 135.31 | 140.00 | 133.10 | 137.68 | 122,815 | +5.37(+4.06%) |
Aug 15, 2011 | 130.57 | 134.47 | 130.57 | 132.31 | 88,930 | +3.95(+3.08%) |
Aug 12, 2011 | 122.99 | 128.57 | 121.15 | 128.36 | 134,923 | +7.48(+6.19%) |
Aug 11, 2011 | 111.88 | 123.09 | 111.88 | 120.88 | 140,190 | +11.90(+10.92%) |
Aug 10, 2011 | 110.20 | 112.93 | 107.72 | 108.98 | 93,026 | -3.16(-2.82%) |
Aug 09, 2011 | 122.04 | 115.93 | 105.88 | 112.14 | 118,523 | -1.05(-0.93%) |
Aug 08, 2011 | 122.04 | 123.15 | 112.04 | 113.20 | 167,752 | -12.21(-9.74%) |
Aug 05, 2011 | 127.47 | 128.68 | 119.41 | 125.41 | 103,015 | -0.95(-0.75%) |
Aug 04, 2011 | 134.05 | 134.05 | 123.89 | 126.36 | 102,205 | -9.06(-6.69%) |
Aug 03, 2011 | 132.68 | 135.62 | 131.20 | 135.41 | 51,621 | +3.16(+2.39%) |
Aug 02, 2011 | 137.78 | 137.84 | 132.10 | 132.26 | 82,806 | -6.06(-4.38%) |
Aug 01, 2011 | 141.89 | 142.68 | 136.94 | 138.31 | 68,832 | -2.26(-1.61%) |
Jul 29, 2011 | 142.84 | 143.63 | 139.42 | 140.57 | 71,737 | -3.16(-2.20%) |
Jul 28, 2011 | 149.10 | 149.47 | 143.47 | 143.73 | 60,095 | -5.06(-3.40%) |
Jul 27, 2011 | 151.37 | 151.37 | 148.10 | 148.79 | 94,607 | -2.90(-1.91%) |
Jul 26, 2011 | 148.21 | 151.95 | 147.74 | 151.68 | 80,508 | +3.74(+2.53%) |
Jul 25, 2011 | 146.16 | 149.37 | 145.21 | 147.94 | 79,431 | +1.53(+1.04%) |
Jul 22, 2011 | 147.16 | 147.16 | 146.10 | 146.42 | 53,174 | -0.05(-0.04%) |
Jul 21, 2011 | 146.73 | 147.42 | 146.00 | 146.47 | 49,773 | -0.10(-0.07%) |
Jul 20, 2011 | 147.42 | 148.10 | 145.68 | 146.58 | 68,198 | -0.05(-0.04%) |
Jul 19, 2011 | 146.10 | 147.42 | 145.16 | 146.63 | 55,210 | +1.53(+1.05%) |
Jul 18, 2011 | 146.42 | 147.68 | 142.15 | 145.10 | 103,647 | -2.69(-1.82%) |
Jul 15, 2011 | 147.00 | 148.95 | 145.68 | 147.79 | 693,459 | -2.63(-1.75%) |
Jul 14, 2011 | 153.68 | 155.00 | 148.47 | 150.42 | 61,937 | -2.69(-1.75%) |
Jul 13, 2011 | 150.16 | 153.63 | 147.34 | 153.10 | 80,676 | +3.37(+2.25%) |
Jul 12, 2011 | 156.79 | 156.79 | 146.79 | 149.74 | 91,173 | -13.58(-8.32%) |
Jul 11, 2011 | 164.95 | 164.95 | 161.27 | 163.32 | 15,778 | -3.21(-1.93%) |
Jul 08, 2011 | 167.43 | 169.79 | 165.74 | 166.53 | 13,105 | -2.69(-1.59%) |
Jul 07, 2011 | 168.79 | 169.79 | 167.64 | 169.22 | 25,663 | +1.42(+0.85%) |
Jul 06, 2011 | 167.48 | 168.16 | 165.58 | 167.79 | 39,364 | +1.26(+0.76%) |
Jul 05, 2011 | 168.53 | 169.53 | 165.00 | 166.53 | 12,125 | -2.26(-1.34%) |
Jul 01, 2011 | 167.27 | 170.06 | 164.53 | 168.79 | 16,866 | +0.32(+0.19%) |
Jun 30, 2011 | 169.85 | 171.06 | 167.00 | 168.48 | 22,110 | -1.16(-0.68%) |
Jun 29, 2011 | 169.11 | 171.53 | 169.00 | 169.64 | 14,089 | -0.21(-0.12%) |
Jun 28, 2011 | 170.16 | 170.27 | 158.05 | 169.85 | 17,450 | -3.79(-2.18%) |
Jun 27, 2011 | 171.16 | 174.74 | 170.37 | 173.64 | 26,420 | +2.16(+1.26%) |
Jun 24, 2011 | 171.48 | 172.48 | 169.79 | 171.48 | 81,906 | +0.21(+0.12%) |
Jun 23, 2011 | 169.64 | 172.48 | 167.27 | 171.27 | 15,787 | +0.00(+0.00%) |
Jun 22, 2011 | 172.27 | 174.85 | 170.95 | 171.27 | 11,861 | -2.00(-1.15%) |
Jun 21, 2011 | 174.27 | 174.74 | 171.69 | 173.27 | 29,370 | -0.32(-0.18%) |
Jun 20, 2011 | 173.69 | 174.69 | 173.32 | 173.59 | 16,080 | +5.06(+3.00%) |
Jun 17, 2011 | 170.74 | 174.01 | 167.79 | 168.53 | 28,684 | -1.26(-0.74%) |
Jun 16, 2011 | 168.00 | 170.64 | 167.58 | 169.79 | 12,085 | +1.63(+0.97%) |
Jun 15, 2011 | 170.90 | 173.16 | 166.58 | 168.16 | 21,278 | -4.47(-2.59%) |
Jun 14, 2011 | 172.43 | 175.80 | 171.64 | 172.64 | 16,013 | +1.63(+0.95%) |
Jun 13, 2011 | 170.74 | 172.38 | 167.00 | 171.01 | 24,211 | +0.74(+0.43%) |
Jun 10, 2011 | 172.48 | 173.43 | 169.26 | 170.27 | 17,163 | -3.00(-1.73%) |
Jun 09, 2011 | 175.27 | 175.27 | 172.90 | 173.27 | 10,465 | -1.42(-0.81%) |
Jun 08, 2011 | 177.38 | 177.43 | 174.32 | 174.69 | 9,197 | -2.74(-1.54%) |
Jun 07, 2011 | 179.01 | 179.01 | 177.32 | 177.43 | 16,292 | -0.84(-0.47%) |
Jun 06, 2011 | 177.59 | 180.38 | 174.80 | 178.27 | 25,342 | +0.89(+0.50%) |