Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 131.82 | 132.24 | 127.66 | 127.72 | 748,415 | -6.16(-4.60%) |
Oct 28, 2011 | 139.16 | 142.32 | 132.92 | 133.88 | 905,122 | -1.45(-1.07%) |
Oct 27, 2011 | 129.10 | 139.28 | 126.73 | 135.32 | 2,007,505 | +19.30(+16.63%) |
Oct 26, 2011 | 110.60 | 116.50 | 107.51 | 116.03 | 1,265,542 | +8.17(+7.57%) |
Oct 25, 2011 | 110.64 | 110.64 | 106.35 | 107.86 | 719,944 | -2.45(-2.22%) |
Oct 24, 2011 | 108.44 | 110.78 | 107.21 | 110.31 | 642,679 | +2.01(+1.86%) |
Oct 21, 2011 | 108.24 | 110.04 | 105.75 | 108.30 | 498,365 | +1.37(+1.28%) |
Oct 20, 2011 | 106.17 | 108.09 | 101.79 | 106.93 | 852,168 | -0.35(-0.32%) |
Oct 19, 2011 | 108.20 | 110.65 | 106.06 | 107.28 | 504,318 | -1.78(-1.64%) |
Oct 18, 2011 | 103.93 | 109.80 | 100.91 | 109.06 | 753,603 | +4.60(+4.40%) |
Oct 17, 2011 | 111.72 | 111.72 | 103.52 | 104.46 | 740,065 | -7.05(-6.32%) |
Oct 14, 2011 | 111.94 | 112.86 | 109.17 | 111.51 | 574,565 | +1.87(+1.70%) |
Oct 13, 2011 | 108.37 | 110.12 | 104.99 | 109.64 | 549,376 | -0.16(-0.14%) |
Oct 12, 2011 | 110.02 | 113.89 | 106.71 | 109.80 | 809,567 | +2.17(+2.01%) |
Oct 11, 2011 | 106.21 | 110.41 | 105.32 | 107.64 | 674,398 | -0.64(-0.59%) |
Oct 10, 2011 | 107.36 | 113.46 | 106.06 | 108.27 | 857,047 | +4.43(+4.27%) |
Oct 07, 2011 | 109.52 | 109.78 | 102.40 | 103.84 | 632,201 | -5.44(-4.98%) |
Oct 06, 2011 | 105.30 | 109.66 | 104.65 | 109.29 | 1,010,653 | +5.89(+5.69%) |
Oct 05, 2011 | 94.31 | 105.39 | 92.31 | 103.40 | 1,336,466 | +8.00(+8.38%) |
Oct 04, 2011 | 87.17 | 95.66 | 84.86 | 95.41 | 1,491,481 | +7.01(+7.93%) |
Oct 03, 2011 | 93.07 | 95.11 | 88.20 | 88.39 | 1,153,734 | -7.84(-8.14%) |
Sep 30, 2011 | 96.21 | 102.49 | 95.06 | 96.23 | 1,257,686 | -3.82(-3.82%) |
Sep 29, 2011 | 112.86 | 113.77 | 97.29 | 100.05 | 1,665,208 | -9.12(-8.36%) |
Sep 28, 2011 | 121.80 | 121.80 | 108.11 | 109.17 | 1,314,020 | -11.47(-9.51%) |
Sep 27, 2011 | 124.82 | 127.05 | 119.91 | 120.64 | 719,971 | +0.18(+0.15%) |
Sep 26, 2011 | 113.50 | 120.89 | 108.17 | 120.47 | 625,354 | +9.01(+8.08%) |
Sep 23, 2011 | 117.32 | 118.34 | 110.00 | 111.45 | 1,323,385 | -7.21(-6.07%) |
Sep 22, 2011 | 131.70 | 133.40 | 116.89 | 118.66 | 1,043,786 | -20.28(-14.60%) |
Sep 21, 2011 | 142.30 | 145.94 | 138.59 | 138.95 | 359,413 | -4.07(-2.85%) |
Sep 20, 2011 | 145.36 | 148.76 | 142.86 | 143.02 | 208,908 | -1.22(-0.85%) |
Sep 19, 2011 | 143.34 | 146.01 | 140.54 | 144.24 | 267,155 | -2.91(-1.98%) |
Sep 16, 2011 | 145.67 | 150.32 | 143.90 | 147.15 | 578,392 | +2.07(+1.43%) |
Sep 15, 2011 | 145.11 | 146.44 | 141.01 | 145.07 | 345,419 | +1.71(+1.19%) |
Sep 14, 2011 | 139.18 | 145.42 | 136.94 | 143.37 | 614,026 | +5.11(+3.69%) |
Sep 13, 2011 | 137.83 | 138.90 | 134.75 | 138.26 | 327,380 | +0.88(+0.64%) |
Sep 12, 2011 | 132.21 | 137.96 | 132.21 | 137.38 | 231,766 | +2.29(+1.70%) |
Sep 09, 2011 | 136.10 | 139.15 | 132.82 | 135.09 | 347,137 | -3.31(-2.39%) |
Sep 08, 2011 | 138.33 | 141.76 | 137.12 | 138.40 | 343,127 | -1.69(-1.21%) |
Sep 07, 2011 | 138.48 | 140.17 | 134.82 | 140.09 | 485,851 | +3.09(+2.25%) |
Sep 06, 2011 | 133.24 | 137.45 | 131.40 | 137.00 | 458,238 | -0.65(-0.47%) |
Sep 02, 2011 | 139.60 | 141.81 | 135.43 | 137.65 | 458,002 | -5.42(-3.79%) |
Sep 01, 2011 | 150.12 | 151.46 | 142.70 | 143.07 | 409,221 | -7.24(-4.81%) |
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%) |