Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 194.18 | 194.75 | 188.56 | 188.61 | 239,534 | -7.18(-3.67%) |
Oct 28, 2011 | 197.31 | 198.68 | 194.36 | 195.79 | 291,730 | -5.38(-2.67%) |
Oct 27, 2011 | 201.16 | 202.49 | 196.87 | 201.17 | 549,487 | +13.55(+7.22%) |
Oct 26, 2011 | 187.61 | 190.38 | 182.10 | 187.62 | 356,584 | +8.32(+4.64%) |
Oct 25, 2011 | 184.99 | 184.99 | 178.33 | 179.30 | 306,610 | -3.32(-1.82%) |
Oct 24, 2011 | 175.87 | 183.89 | 175.20 | 182.62 | 447,003 | +12.67(+7.46%) |
Oct 21, 2011 | 168.24 | 170.33 | 168.00 | 169.95 | 249,446 | +3.53(+2.12%) |
Oct 20, 2011 | 164.92 | 167.79 | 163.32 | 166.42 | 306,642 | -2.83(-1.67%) |
Oct 19, 2011 | 170.96 | 174.47 | 168.76 | 169.25 | 257,258 | -4.47(-2.57%) |
Oct 18, 2011 | 168.45 | 174.58 | 166.42 | 173.72 | 187,239 | +4.44(+2.62%) |
Oct 17, 2011 | 174.85 | 174.88 | 167.57 | 169.28 | 309,815 | -8.04(-4.53%) |
Oct 14, 2011 | 173.76 | 177.98 | 172.25 | 177.32 | 259,639 | +1.32(+0.75%) |
Oct 13, 2011 | 177.64 | 178.50 | 172.42 | 176.00 | 294,889 | -4.07(-2.26%) |
Oct 12, 2011 | 178.54 | 183.86 | 178.54 | 180.07 | 299,547 | +4.68(+2.67%) |
Oct 11, 2011 | 175.49 | 178.15 | 173.97 | 175.39 | 297,398 | -0.37(-0.21%) |
Oct 10, 2011 | 169.59 | 176.00 | 169.59 | 175.76 | 446,420 | +13.67(+8.43%) |
Oct 07, 2011 | 165.99 | 166.54 | 161.16 | 162.09 | 336,109 | -2.13(-1.30%) |
Oct 06, 2011 | 161.69 | 164.35 | 161.11 | 164.22 | 517,537 | +8.40(+5.39%) |
Oct 05, 2011 | 150.69 | 156.00 | 149.01 | 155.82 | 458,189 | +5.47(+3.64%) |
Oct 04, 2011 | 145.15 | 150.69 | 141.27 | 150.35 | 632,647 | -2.71(-1.77%) |
Oct 03, 2011 | 157.45 | 159.10 | 152.77 | 153.06 | 369,023 | -7.24(-4.52%) |
Sep 30, 2011 | 164.65 | 166.57 | 160.30 | 160.30 | 272,124 | -8.62(-5.10%) |
Sep 29, 2011 | 168.80 | 170.35 | 165.89 | 168.92 | 459,378 | +4.79(+2.92%) |
Sep 28, 2011 | 170.09 | 171.49 | 163.00 | 164.13 | 438,140 | -0.76(-0.46%) |
Sep 27, 2011 | 166.72 | 167.84 | 163.66 | 164.89 | 310,664 | +7.22(+4.58%) |
Sep 26, 2011 | 153.29 | 157.88 | 151.30 | 157.67 | 343,240 | +4.88(+3.19%) |
Sep 23, 2011 | 149.30 | 154.19 | 148.18 | 152.79 | 342,919 | +7.47(+5.14%) |
Sep 22, 2011 | 151.76 | 153.08 | 144.73 | 145.32 | 502,188 | -13.56(-8.53%) |
Sep 21, 2011 | 166.05 | 167.53 | 158.88 | 158.88 | 276,242 | -9.97(-5.90%) |
Sep 20, 2011 | 170.65 | 171.88 | 167.58 | 168.85 | 144,681 | -1.13(-0.66%) |
Sep 19, 2011 | 171.05 | 171.49 | 167.90 | 169.98 | 222,254 | -6.85(-3.87%) |
Sep 16, 2011 | 178.09 | 178.80 | 175.24 | 176.83 | 148,580 | +1.84(+1.05%) |
Sep 15, 2011 | 173.95 | 175.49 | 172.59 | 174.99 | 191,734 | +0.74(+0.42%) |
Sep 14, 2011 | 174.04 | 175.22 | 169.53 | 174.25 | 207,078 | -0.55(-0.31%) |
Sep 13, 2011 | 173.97 | 175.17 | 172.30 | 174.80 | 141,953 | +1.42(+0.82%) |
Sep 12, 2011 | 171.83 | 174.19 | 169.55 | 173.38 | 218,245 | -1.00(-0.57%) |
Sep 09, 2011 | 177.57 | 178.59 | 173.53 | 174.38 | 301,060 | -6.31(-3.49%) |
Sep 08, 2011 | 179.68 | 183.32 | 179.34 | 180.69 | 268,408 | -6.30(-3.37%) |
Sep 07, 2011 | 184.56 | 187.64 | 183.31 | 186.99 | 223,377 | +4.80(+2.63%) |
Sep 06, 2011 | 175.77 | 182.72 | 175.72 | 182.19 | 319,082 | -9.39(-4.90%) |
Sep 02, 2011 | 193.33 | 194.21 | 189.35 | 191.58 | 212,884 | -7.77(-3.90%) |
Sep 01, 2011 | 202.75 | 203.67 | 199.08 | 199.35 | 216,508 | -3.84(-1.89%) |
Aug 31, 2011 | 203.51 | 205.00 | 201.79 | 203.19 | 247,994 | +3.97(+1.99%) |
Aug 30, 2011 | 195.73 | 200.00 | 194.45 | 199.22 | 219,331 | +3.64(+1.86%) |
Aug 29, 2011 | 192.25 | 195.80 | 192.14 | 195.58 | 145,638 | +7.82(+4.16%) |
Aug 26, 2011 | 184.02 | 188.00 | 180.96 | 187.76 | 216,228 | +1.48(+0.79%) |
Aug 25, 2011 | 189.94 | 190.59 | 184.05 | 186.28 | 186,844 | -0.62(-0.33%) |
Aug 24, 2011 | 186.18 | 188.20 | 184.69 | 186.90 | 240,057 | -1.54(-0.82%) |
Aug 23, 2011 | 182.47 | 188.48 | 180.00 | 188.44 | 338,931 | +8.73(+4.86%) |
Aug 22, 2011 | 184.56 | 184.86 | 179.25 | 179.71 | 196,305 | -2.91(-1.59%) |
Aug 19, 2011 | 180.45 | 186.85 | 179.98 | 182.62 | 188,374 | -0.51(-0.28%) |
Aug 18, 2011 | 185.40 | 185.40 | 179.00 | 183.13 | 381,608 | -12.34(-6.31%) |
Aug 17, 2011 | 195.55 | 198.30 | 193.56 | 195.47 | 165,498 | +1.84(+0.95%) |
Aug 16, 2011 | 195.64 | 197.40 | 192.16 | 193.63 | 328,311 | -4.73(-2.38%) |
Aug 15, 2011 | 192.42 | 199.80 | 192.42 | 198.36 | 519,595 | +12.22(+6.56%) |
Aug 12, 2011 | 186.87 | 188.81 | 183.77 | 186.14 | 280,298 | -2.44(-1.29%) |
Aug 11, 2011 | 181.88 | 191.74 | 181.00 | 188.58 | 432,907 | +5.97(+3.27%) |
Aug 10, 2011 | 183.61 | 189.17 | 181.01 | 182.61 | 390,823 | -6.62(-3.50%) |
Aug 09, 2011 | 186.81 | 189.44 | 179.70 | 189.23 | 753,590 | +7.60(+4.18%) |
Aug 08, 2011 | 186.81 | 191.23 | 179.21 | 181.63 | 554,992 | -17.73(-8.89%) |
Aug 05, 2011 | 200.12 | 204.00 | 192.49 | 199.36 | 429,878 | -4.71(-2.31%) |
Aug 04, 2011 | 209.10 | 209.49 | 203.43 | 204.07 | 403,627 | -12.79(-5.90%) |
Aug 03, 2011 | 217.66 | 217.81 | 212.52 | 216.86 | 258,846 | -3.58(-1.62%) |
Aug 02, 2011 | 222.43 | 224.45 | 220.44 | 220.44 | 285,073 | -2.83(-1.27%) |