Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 183.36 | 187.41 | 179.70 | 180.40 | 9,572 | -2.32(-1.27%) |
Aug 30, 2011 | 182.72 | 183.45 | 177.29 | 182.72 | 10,422 | +1.74(+0.96%) |
Aug 29, 2011 | 181.22 | 186.25 | 180.16 | 180.98 | 18,834 | +1.68(+0.93%) |
Aug 26, 2011 | 165.69 | 180.49 | 159.32 | 179.31 | 19,579 | +11.76(+7.02%) |
Aug 25, 2011 | 167.70 | 172.45 | 163.68 | 167.55 | 13,168 | +2.86(+1.74%) |
Aug 24, 2011 | 155.31 | 165.78 | 155.31 | 164.69 | 15,298 | +8.71(+5.58%) |
Aug 23, 2011 | 147.84 | 156.92 | 147.75 | 155.97 | 6,345 | +9.50(+6.49%) |
Aug 22, 2011 | 148.48 | 151.74 | 145.89 | 146.47 | 12,568 | +2.10(+1.46%) |
Aug 19, 2011 | 144.55 | 150.61 | 143.58 | 144.37 | 21,594 | -2.95(-2.01%) |
Aug 18, 2011 | 152.75 | 159.90 | 144.34 | 147.32 | 34,569 | -5.42(-3.55%) |
Aug 17, 2011 | 154.82 | 157.80 | 151.38 | 152.75 | 6,099 | -1.28(-0.83%) |
Aug 16, 2011 | 163.47 | 163.47 | 144.86 | 154.03 | 26,150 | -10.57(-6.42%) |
Aug 15, 2011 | 166.79 | 168.98 | 161.73 | 164.59 | 11,482 | +2.80(+1.73%) |
Aug 12, 2011 | 159.48 | 166.19 | 157.04 | 161.79 | 19,424 | +5.03(+3.21%) |
Aug 11, 2011 | 134.62 | 161.70 | 134.04 | 156.77 | 24,841 | +24.43(+18.46%) |
Aug 10, 2011 | 123.35 | 136.03 | 120.13 | 132.34 | 19,698 | +5.30(+4.17%) |
Aug 09, 2011 | 116.90 | 127.41 | 108.73 | 127.04 | 21,185 | +17.79(+16.28%) |
Aug 08, 2011 | 116.90 | 118.97 | 107.45 | 109.25 | 26,350 | -16.63(-13.21%) |
Aug 05, 2011 | 139.34 | 140.50 | 123.84 | 125.88 | 15,768 | -10.60(-7.77%) |
Aug 04, 2011 | 146.20 | 148.30 | 135.90 | 136.48 | 16,047 | -13.49(-9.00%) |
Aug 03, 2011 | 163.56 | 163.56 | 148.39 | 149.97 | 22,903 | -13.07(-8.01%) |
Aug 02, 2011 | 171.08 | 174.01 | 161.73 | 163.04 | 15,643 | -6.91(-4.07%) |
Aug 01, 2011 | 170.14 | 170.56 | 167.06 | 169.96 | 7,010 | +4.81(+2.91%) |
Jul 29, 2011 | 162.31 | 167.21 | 158.75 | 165.14 | 10,708 | +0.52(+0.31%) |
Jul 28, 2011 | 165.63 | 170.44 | 159.94 | 164.62 | 14,906 | -0.12(-0.07%) |
Jul 27, 2011 | 173.61 | 173.61 | 164.47 | 164.75 | 23,178 | -10.32(-5.90%) |
Jul 26, 2011 | 184.39 | 184.39 | 173.61 | 175.07 | 20,343 | -9.26(-5.02%) |
Jul 25, 2011 | 188.84 | 189.54 | 181.32 | 184.33 | 17,054 | -6.76(-3.54%) |
Jul 22, 2011 | 193.62 | 193.62 | 189.47 | 191.09 | 6,834 | -1.71(-0.88%) |
Jul 21, 2011 | 189.87 | 194.90 | 188.87 | 192.80 | 9,746 | +3.50(+1.85%) |
Jul 20, 2011 | 191.88 | 192.65 | 187.71 | 189.30 | 11,630 | +2.28(+1.22%) |
Jul 19, 2011 | 182.75 | 191.88 | 182.75 | 187.01 | 10,143 | +5.27(+2.90%) |
Jul 18, 2011 | 179.52 | 184.15 | 178.30 | 181.74 | 5,629 | +1.46(+0.81%) |
Jul 15, 2011 | 177.97 | 181.22 | 175.89 | 180.28 | 3,870 | +4.35(+2.48%) |
Jul 14, 2011 | 178.09 | 183.42 | 173.61 | 175.93 | 6,707 | -0.94(-0.53%) |
Jul 13, 2011 | 173.40 | 180.62 | 173.40 | 176.87 | 9,454 | +4.78(+2.78%) |
Jul 12, 2011 | 174.52 | 174.68 | 167.52 | 172.09 | 15,301 | -6.15(-3.45%) |
Jul 11, 2011 | 176.20 | 181.46 | 172.12 | 178.24 | 18,312 | -3.23(-1.78%) |
Jul 08, 2011 | 172.70 | 182.75 | 169.22 | 181.47 | 23,158 | +6.88(+3.94%) |
Jul 07, 2011 | 164.47 | 177.17 | 164.47 | 174.59 | 24,907 | +11.09(+6.78%) |
Jul 06, 2011 | 156.40 | 163.89 | 156.40 | 163.50 | 27,835 | +6.82(+4.35%) |
Jul 05, 2011 | 152.29 | 161.37 | 151.25 | 156.68 | 27,560 | +4.60(+3.02%) |
Jul 01, 2011 | 149.55 | 152.29 | 148.79 | 152.08 | 10,877 | +0.79(+0.52%) |
Jun 30, 2011 | 150.31 | 152.27 | 148.48 | 151.28 | 7,978 | +0.97(+0.65%) |
Jun 29, 2011 | 152.29 | 152.29 | 150.16 | 150.31 | 8,048 | -0.70(-0.46%) |
Jun 28, 2011 | 145.74 | 151.04 | 145.74 | 151.01 | 8,033 | +5.70(+3.92%) |
Jun 27, 2011 | 142.06 | 147.72 | 142.06 | 145.31 | 10,720 | +4.45(+3.16%) |
Jun 24, 2011 | 139.83 | 141.87 | 139.07 | 140.87 | 6,743 | +1.52(+1.09%) |
Jun 23, 2011 | 142.06 | 142.06 | 129.81 | 139.34 | 13,595 | -0.76(-0.54%) |
Jun 22, 2011 | 138.07 | 143.30 | 137.37 | 140.11 | 26,491 | +1.31(+0.94%) |
Jun 21, 2011 | 131.52 | 139.34 | 131.52 | 138.80 | 12,959 | +8.59(+6.60%) |
Jun 20, 2011 | 130.54 | 130.94 | 129.93 | 130.21 | 14,515 | +0.46(+0.35%) |
Jun 17, 2011 | 127.16 | 132.19 | 126.70 | 129.75 | 27,227 | -2.47(-1.87%) |
Jun 16, 2011 | 145.59 | 146.04 | 123.14 | 132.22 | 29,591 | -9.56(-6.74%) |
Jun 15, 2011 | 141.63 | 146.72 | 139.71 | 141.78 | 16,003 | -0.82(-0.58%) |
Jun 14, 2011 | 146.75 | 152.93 | 141.93 | 142.60 | 26,076 | -2.83(-1.95%) |
Jun 13, 2011 | 144.68 | 149.24 | 143.91 | 145.44 | 18,516 | +5.00(+3.56%) |
Jun 10, 2011 | 139.56 | 142.04 | 138.46 | 140.44 | 5,770 | +2.16(+1.56%) |
Jun 09, 2011 | 134.08 | 141.32 | 133.10 | 138.28 | 14,787 | +5.12(+3.84%) |
Jun 08, 2011 | 131.27 | 137.58 | 129.08 | 133.16 | 21,389 | +1.02(+0.77%) |
Jun 07, 2011 | 129.41 | 132.96 | 128.77 | 132.14 | 12,694 | +2.06(+1.59%) |
Jun 06, 2011 | 130.44 | 132.44 | 126.28 | 130.08 | 14,716 | -1.85(-1.40%) |