Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 123.77 | 128.93 | 122.51 | 124.35 | 26,181 | -1.42(-1.13%) |
Sep 29, 2011 | 128.67 | 130.35 | 122.77 | 125.77 | 19,606 | -0.11(-0.08%) |
Sep 28, 2011 | 131.14 | 131.40 | 125.88 | 125.88 | 26,433 | -5.16(-3.94%) |
Sep 27, 2011 | 130.61 | 133.93 | 129.88 | 131.03 | 37,295 | +2.79(+2.18%) |
Sep 26, 2011 | 130.14 | 132.56 | 126.88 | 128.25 | 27,249 | -0.16(-0.12%) |
Sep 23, 2011 | 123.67 | 130.93 | 122.35 | 128.40 | 37,991 | +4.32(+3.48%) |
Sep 22, 2011 | 122.61 | 125.98 | 121.08 | 124.09 | 39,774 | -1.95(-1.55%) |
Sep 21, 2011 | 130.93 | 132.35 | 125.82 | 126.03 | 33,205 | -5.26(-4.01%) |
Sep 20, 2011 | 132.77 | 135.62 | 130.67 | 131.30 | 24,883 | -1.32(-0.99%) |
Sep 19, 2011 | 131.61 | 133.67 | 128.30 | 132.62 | 15,494 | -1.74(-1.29%) |
Sep 16, 2011 | 133.98 | 136.72 | 132.30 | 134.35 | 29,807 | +1.37(+1.03%) |
Sep 15, 2011 | 133.04 | 134.46 | 131.46 | 132.98 | 21,127 | +1.21(+0.92%) |
Sep 14, 2011 | 128.03 | 133.35 | 124.67 | 131.77 | 37,644 | +4.90(+3.86%) |
Sep 13, 2011 | 127.82 | 128.14 | 125.72 | 126.88 | 83,402 | -0.10(-0.08%) |
Sep 12, 2011 | 127.35 | 129.03 | 125.45 | 126.98 | 45,851 | -2.42(-1.87%) |
Sep 09, 2011 | 134.14 | 134.14 | 127.51 | 129.40 | 41,489 | -2.05(-1.56%) |
Sep 08, 2011 | 132.40 | 134.41 | 130.40 | 131.46 | 29,061 | -2.42(-1.81%) |
Sep 07, 2011 | 133.19 | 134.56 | 132.09 | 133.88 | 27,073 | +2.11(+1.60%) |
Sep 06, 2011 | 128.82 | 132.14 | 126.67 | 131.77 | 28,957 | +0.42(+0.32%) |
Sep 02, 2011 | 135.46 | 136.62 | 130.09 | 131.35 | 23,718 | -6.11(-4.44%) |
Sep 01, 2011 | 140.56 | 142.62 | 137.04 | 137.46 | 34,063 | -3.53(-2.50%) |
Aug 31, 2011 | 141.72 | 142.51 | 138.83 | 140.99 | 48,219 | -0.42(-0.30%) |
Aug 30, 2011 | 138.62 | 141.93 | 136.98 | 141.41 | 30,037 | +1.53(+1.09%) |
Aug 29, 2011 | 136.41 | 140.04 | 135.56 | 139.88 | 27,996 | +4.21(+3.10%) |
Aug 26, 2011 | 130.82 | 138.62 | 130.82 | 135.67 | 57,886 | +3.74(+2.83%) |
Aug 25, 2011 | 134.19 | 134.62 | 129.98 | 131.93 | 39,827 | -1.53(-1.14%) |
Aug 24, 2011 | 129.51 | 134.35 | 128.72 | 133.46 | 33,653 | +3.37(+2.59%) |
Aug 23, 2011 | 126.51 | 132.77 | 125.06 | 130.09 | 59,125 | +3.84(+3.04%) |
Aug 22, 2011 | 133.04 | 133.06 | 125.30 | 126.24 | 78,310 | -2.79(-2.16%) |
Aug 19, 2011 | 130.82 | 135.04 | 128.67 | 129.03 | 49,107 | -3.47(-2.62%) |
Aug 18, 2011 | 138.72 | 138.72 | 131.82 | 132.51 | 87,131 | -5.53(-4.00%) |
Aug 17, 2011 | 138.04 | 139.19 | 137.19 | 138.04 | 67,730 | +0.37(+0.27%) |
Aug 16, 2011 | 135.30 | 139.99 | 133.09 | 137.67 | 122,824 | +5.37(+4.06%) |
Aug 15, 2011 | 130.56 | 134.46 | 130.56 | 132.30 | 88,937 | +3.95(+3.08%) |
Aug 12, 2011 | 122.98 | 128.56 | 121.14 | 128.35 | 134,933 | +7.47(+6.18%) |
Aug 11, 2011 | 111.87 | 123.09 | 111.87 | 120.88 | 140,200 | +11.90(+10.92%) |
Aug 10, 2011 | 110.19 | 112.92 | 107.71 | 108.98 | 93,033 | -3.16(-2.82%) |
Aug 09, 2011 | 122.03 | 115.93 | 105.87 | 112.14 | 118,532 | -1.05(-0.93%) |
Aug 08, 2011 | 122.03 | 123.14 | 112.03 | 113.19 | 167,764 | -12.21(-9.74%) |
Aug 05, 2011 | 127.45 | 128.67 | 119.40 | 125.40 | 103,023 | -0.95(-0.75%) |
Aug 04, 2011 | 134.04 | 134.04 | 123.88 | 126.35 | 102,213 | -9.06(-6.69%) |
Aug 03, 2011 | 132.67 | 135.62 | 131.19 | 135.41 | 51,625 | +3.16(+2.39%) |
Aug 02, 2011 | 137.77 | 137.83 | 132.09 | 132.25 | 82,812 | -6.05(-4.38%) |
Aug 01, 2011 | 141.88 | 142.67 | 136.93 | 138.30 | 68,837 | -2.26(-1.61%) |
Jul 29, 2011 | 142.83 | 143.62 | 139.41 | 140.56 | 71,742 | -3.16(-2.20%) |
Jul 28, 2011 | 149.09 | 149.46 | 143.46 | 143.72 | 60,099 | -5.05(-3.40%) |
Jul 27, 2011 | 151.36 | 151.36 | 148.09 | 148.78 | 94,614 | -2.90(-1.91%) |
Jul 26, 2011 | 148.20 | 151.94 | 147.72 | 151.67 | 80,514 | +3.74(+2.53%) |
Jul 25, 2011 | 146.15 | 149.36 | 145.20 | 147.93 | 79,437 | +1.53(+1.04%) |
Jul 22, 2011 | 147.15 | 147.15 | 146.09 | 146.41 | 53,178 | -0.05(-0.04%) |
Jul 21, 2011 | 146.72 | 147.41 | 145.99 | 146.46 | 49,777 | -0.11(-0.07%) |
Jul 20, 2011 | 147.41 | 148.09 | 145.67 | 146.57 | 68,203 | -0.05(-0.04%) |
Jul 19, 2011 | 146.09 | 147.41 | 145.14 | 146.62 | 55,214 | +1.53(+1.05%) |
Jul 18, 2011 | 146.41 | 147.67 | 142.14 | 145.09 | 103,655 | -2.68(-1.82%) |
Jul 15, 2011 | 146.99 | 148.94 | 145.67 | 147.78 | 693,510 | -2.63(-1.75%) |
Jul 14, 2011 | 153.67 | 154.99 | 148.46 | 150.41 | 61,941 | -2.69(-1.75%) |
Jul 13, 2011 | 150.15 | 153.62 | 147.33 | 153.09 | 80,682 | +3.37(+2.25%) |
Jul 12, 2011 | 156.78 | 156.78 | 146.78 | 149.72 | 91,179 | -13.58(-8.32%) |
Jul 11, 2011 | 164.94 | 164.94 | 161.25 | 163.31 | 15,779 | -3.21(-1.93%) |
Jul 08, 2011 | 167.41 | 169.78 | 165.73 | 166.52 | 13,106 | -2.69(-1.59%) |
Jul 07, 2011 | 168.78 | 169.78 | 167.62 | 169.20 | 25,665 | +1.42(+0.85%) |
Jul 06, 2011 | 167.47 | 168.15 | 165.57 | 167.78 | 39,367 | +1.26(+0.76%) |
Jul 05, 2011 | 168.52 | 169.52 | 164.99 | 166.52 | 12,126 | -2.26(-1.34%) |