Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 166.87 | 171.49 | 163.64 | 163.64 | 10,977 | -8.69(-5.04%) |
Oct 28, 2011 | 169.79 | 173.68 | 168.11 | 172.33 | 8,560 | +4.47(+2.66%) |
Oct 27, 2011 | 158.35 | 173.15 | 158.35 | 167.86 | 25,978 | +15.43(+10.12%) |
Oct 26, 2011 | 151.78 | 154.69 | 147.41 | 152.43 | 6,965 | +1.51(+1.00%) |
Oct 25, 2011 | 151.59 | 152.43 | 150.54 | 150.92 | 8,823 | -3.34(-2.16%) |
Oct 24, 2011 | 145.32 | 154.26 | 145.32 | 154.26 | 6,625 | +8.63(+5.93%) |
Oct 21, 2011 | 144.44 | 145.63 | 141.48 | 145.63 | 12,424 | +3.76(+2.65%) |
Oct 20, 2011 | 142.24 | 142.24 | 134.89 | 141.87 | 4,783 | -0.61(-0.43%) |
Oct 19, 2011 | 143.25 | 143.38 | 142.48 | 142.48 | 3,766 | -1.64(-1.14%) |
Oct 18, 2011 | 139.09 | 144.51 | 139.09 | 144.12 | 7,969 | +6.90(+5.03%) |
Oct 17, 2011 | 137.07 | 137.88 | 136.94 | 137.23 | 9,846 | -4.57(-3.22%) |
Oct 14, 2011 | 141.47 | 142.95 | 137.72 | 141.80 | 19,360 | +2.29(+1.64%) |
Oct 13, 2011 | 145.16 | 145.16 | 138.53 | 139.50 | 5,324 | -7.80(-5.30%) |
Oct 12, 2011 | 147.88 | 149.59 | 146.78 | 147.31 | 12,117 | +2.46(+1.70%) |
Oct 11, 2011 | 146.90 | 146.90 | 142.80 | 144.84 | 8,878 | -3.21(-2.17%) |
Oct 10, 2011 | 140.94 | 148.05 | 140.94 | 148.05 | 10,792 | +9.87(+7.14%) |
Oct 07, 2011 | 141.38 | 141.49 | 135.83 | 138.18 | 13,082 | -3.25(-2.30%) |
Oct 06, 2011 | 138.47 | 141.43 | 138.47 | 141.43 | 6,413 | +3.10(+2.24%) |
Oct 05, 2011 | 133.02 | 138.33 | 131.92 | 138.33 | 8,179 | +4.68(+3.50%) |
Oct 04, 2011 | 125.00 | 136.52 | 118.89 | 133.65 | 15,242 | +8.01(+6.37%) |
Oct 03, 2011 | 136.20 | 136.22 | 125.64 | 125.64 | 14,168 | -10.57(-7.76%) |
Sep 30, 2011 | 137.72 | 137.72 | 135.85 | 136.22 | 11,240 | -3.07(-2.20%) |
Sep 29, 2011 | 139.61 | 140.36 | 137.72 | 139.28 | 5,584 | +1.55(+1.13%) |
Sep 28, 2011 | 139.23 | 139.23 | 137.72 | 137.73 | 3,538 | -5.79(-4.03%) |
Sep 27, 2011 | 141.61 | 143.52 | 141.61 | 143.52 | 9,231 | +3.95(+2.83%) |
Sep 26, 2011 | 137.49 | 139.56 | 134.09 | 139.56 | 4,105 | +3.35(+2.46%) |
Sep 23, 2011 | 134.68 | 138.76 | 134.68 | 136.21 | 8,884 | +1.81(+1.35%) |
Sep 22, 2011 | 136.07 | 138.84 | 132.89 | 134.39 | 19,064 | -5.38(-3.85%) |
Sep 21, 2011 | 145.26 | 145.26 | 139.77 | 139.77 | 5,287 | -9.26(-6.22%) |
Sep 20, 2011 | 154.30 | 154.30 | 147.24 | 149.04 | 9,570 | -5.29(-3.43%) |
Sep 19, 2011 | 150.55 | 156.18 | 150.17 | 154.32 | 12,329 | +1.13(+0.74%) |
Sep 16, 2011 | 156.71 | 156.71 | 153.19 | 153.19 | 17,879 | -1.93(-1.24%) |
Sep 15, 2011 | 154.02 | 155.12 | 153.11 | 155.12 | 5,353 | +0.42(+0.27%) |
Sep 14, 2011 | 150.53 | 155.77 | 148.99 | 154.69 | 8,796 | +5.70(+3.83%) |
Sep 13, 2011 | 145.96 | 149.41 | 145.96 | 148.99 | 4,749 | +3.35(+2.30%) |
Sep 12, 2011 | 144.13 | 151.29 | 142.92 | 145.64 | 6,575 | -0.09(-0.06%) |
Sep 09, 2011 | 153.94 | 153.94 | 145.73 | 145.73 | 13,487 | -8.21(-5.34%) |
Sep 08, 2011 | 153.74 | 154.69 | 149.08 | 153.94 | 9,777 | +0.11(+0.07%) |
Sep 07, 2011 | 145.69 | 153.84 | 144.56 | 153.83 | 10,771 | +10.38(+7.23%) |
Sep 06, 2011 | 143.15 | 144.23 | 140.36 | 143.46 | 12,464 | -3.51(-2.39%) |
Sep 02, 2011 | 149.54 | 151.03 | 146.96 | 146.96 | 11,855 | -8.92(-5.72%) |
Sep 01, 2011 | 162.35 | 164.86 | 155.84 | 155.88 | 13,082 | -7.45(-4.56%) |
Aug 31, 2011 | 160.45 | 163.34 | 159.23 | 163.34 | 12,594 | +1.21(+0.75%) |
Aug 30, 2011 | 159.64 | 164.10 | 159.64 | 162.12 | 3,384 | -1.06(-0.65%) |
Aug 29, 2011 | 161.44 | 163.19 | 160.20 | 163.19 | 8,661 | +3.54(+2.22%) |
Aug 26, 2011 | 154.32 | 159.64 | 153.56 | 159.64 | 4,481 | +5.78(+3.76%) |
Aug 25, 2011 | 156.20 | 156.20 | 153.69 | 153.86 | 8,369 | -4.31(-2.72%) |
Aug 24, 2011 | 155.07 | 158.17 | 153.44 | 158.17 | 5,239 | +2.81(+1.81%) |
Aug 23, 2011 | 151.30 | 155.35 | 151.30 | 155.35 | 16,880 | +5.56(+3.72%) |
Aug 22, 2011 | 149.04 | 149.79 | 148.85 | 149.79 | 6,252 | +3.02(+2.06%) |
Aug 19, 2011 | 145.23 | 148.01 | 145.23 | 146.77 | 9,816 | +0.28(+0.19%) |
Aug 18, 2011 | 149.47 | 149.79 | 144.49 | 146.49 | 26,569 | -7.99(-5.17%) |
Aug 17, 2011 | 153.13 | 154.60 | 152.81 | 154.48 | 5,462 | +1.58(+1.03%) |
Aug 16, 2011 | 154.32 | 154.69 | 152.81 | 152.90 | 8,939 | -1.68(-1.09%) |
Aug 15, 2011 | 154.29 | 155.23 | 153.57 | 154.59 | 5,351 | +3.32(+2.20%) |
Aug 12, 2011 | 151.00 | 151.30 | 144.68 | 151.26 | 16,511 | -0.01(-0.01%) |
Aug 11, 2011 | 139.60 | 152.32 | 139.06 | 151.28 | 22,305 | +14.62(+10.70%) |
Aug 10, 2011 | 138.91 | 143.76 | 134.07 | 136.66 | 39,686 | -6.09(-4.27%) |
Aug 09, 2011 | 137.78 | 142.75 | 129.06 | 142.75 | 19,445 | +10.59(+8.02%) |
Aug 08, 2011 | 137.78 | 141.11 | 132.15 | 132.15 | 38,364 | -8.44(-6.00%) |
Aug 05, 2011 | 142.24 | 144.50 | 139.66 | 140.59 | 22,941 | -0.15(-0.10%) |
Aug 04, 2011 | 139.95 | 144.67 | 139.06 | 140.74 | 24,571 | +1.18(+0.84%) |
Aug 03, 2011 | 137.50 | 142.01 | 137.50 | 139.56 | 7,974 | +2.94(+2.15%) |
Aug 02, 2011 | 148.64 | 148.64 | 135.38 | 136.62 | 26,612 | -12.64(-8.47%) |