Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 150.09 | 150.09 | 149.26 | 149.26 | 7,531 | -0.83(-0.55%) |
Jul 29, 2011 | 149.63 | 151.22 | 149.63 | 150.09 | 6,903 | -1.50(-0.99%) |
Jul 28, 2011 | 152.96 | 153.46 | 149.73 | 151.59 | 6,850 | -0.38(-0.25%) |
Jul 27, 2011 | 158.32 | 158.32 | 151.97 | 151.97 | 7,464 | -6.95(-4.37%) |
Jul 26, 2011 | 162.28 | 162.44 | 157.60 | 158.92 | 7,002 | -3.82(-2.35%) |
Jul 25, 2011 | 167.10 | 167.31 | 162.74 | 162.74 | 5,020 | -4.12(-2.47%) |
Jul 22, 2011 | 168.03 | 168.03 | 166.86 | 166.86 | 3,788 | +0.68(+0.41%) |
Jul 21, 2011 | 161.44 | 166.18 | 159.32 | 166.18 | 12,401 | +5.61(+3.49%) |
Jul 20, 2011 | 158.66 | 160.57 | 157.95 | 160.57 | 3,005 | +2.28(+1.44%) |
Jul 19, 2011 | 157.20 | 158.29 | 157.20 | 158.29 | 2,719 | +3.43(+2.21%) |
Jul 18, 2011 | 155.10 | 156.44 | 154.48 | 154.86 | 3,644 | -1.22(-0.78%) |
Jul 15, 2011 | 154.48 | 156.45 | 149.72 | 156.08 | 12,265 | +2.19(+1.42%) |
Jul 14, 2011 | 153.93 | 154.77 | 151.96 | 153.90 | 8,533 | -0.20(-0.13%) |
Jul 13, 2011 | 154.96 | 154.96 | 153.06 | 154.10 | 5,680 | -0.21(-0.14%) |
Jul 12, 2011 | 154.12 | 156.83 | 154.12 | 154.31 | 5,204 | -0.21(-0.14%) |
Jul 11, 2011 | 155.33 | 158.70 | 154.52 | 154.52 | 12,693 | -2.84(-1.81%) |
Jul 08, 2011 | 156.83 | 157.81 | 156.83 | 157.36 | 4,170 | -1.34(-0.84%) |
Jul 07, 2011 | 155.70 | 158.70 | 155.70 | 158.70 | 7,050 | +5.21(+3.39%) |
Jul 06, 2011 | 152.46 | 153.49 | 152.46 | 153.49 | 2,997 | +1.08(+0.71%) |
Jul 05, 2011 | 151.94 | 152.41 | 151.60 | 152.41 | 3,224 | +0.46(+0.30%) |
Jul 01, 2011 | 149.37 | 151.96 | 149.37 | 151.96 | 8,188 | +3.36(+2.26%) |
Jun 30, 2011 | 148.41 | 148.80 | 146.76 | 148.59 | 12,532 | +0.87(+0.59%) |
Jun 29, 2011 | 147.72 | 147.72 | 147.72 | 147.72 | 2,631 | +0.36(+0.25%) |
Jun 28, 2011 | 143.96 | 147.36 | 143.31 | 147.36 | 8,081 | +3.43(+2.38%) |
Jun 27, 2011 | 141.59 | 143.94 | 141.49 | 143.94 | 4,752 | +2.48(+1.75%) |
Jun 24, 2011 | 143.44 | 143.44 | 141.46 | 141.46 | 35,704 | -1.42(-0.99%) |
Jun 23, 2011 | 143.19 | 143.49 | 142.82 | 142.88 | 4,576 | -3.23(-2.21%) |
Jun 22, 2011 | 147.27 | 147.33 | 145.04 | 146.11 | 3,759 | -1.55(-1.05%) |
Jun 21, 2011 | 143.16 | 147.66 | 141.73 | 147.66 | 10,905 | +5.01(+3.52%) |
Jun 20, 2011 | 141.48 | 143.13 | 141.48 | 142.64 | 9,163 | +1.15(+0.81%) |
Jun 17, 2011 | 142.69 | 144.78 | 141.50 | 141.50 | 32,618 | -0.43(-0.30%) |
Jun 16, 2011 | 142.61 | 142.61 | 140.47 | 141.93 | 9,372 | +0.10(+0.07%) |
Jun 15, 2011 | 145.63 | 145.63 | 141.83 | 141.83 | 6,481 | -5.96(-4.03%) |
Jun 14, 2011 | 149.96 | 149.96 | 147.38 | 147.79 | 7,277 | -1.18(-0.79%) |
Jun 13, 2011 | 148.21 | 149.34 | 147.69 | 148.97 | 20,905 | +1.44(+0.98%) |
Jun 10, 2011 | 147.45 | 149.33 | 147.02 | 147.53 | 24,168 | -0.04(-0.03%) |
Jun 09, 2011 | 146.49 | 148.37 | 146.02 | 147.57 | 15,765 | +2.32(+1.60%) |
Jun 08, 2011 | 144.38 | 146.85 | 144.16 | 145.25 | 10,595 | +1.38(+0.96%) |
Jun 07, 2011 | 142.23 | 144.68 | 142.23 | 143.86 | 11,341 | +1.96(+1.38%) |
Jun 06, 2011 | 141.44 | 142.83 | 141.44 | 141.90 | 18,247 | +0.47(+0.33%) |