Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 121.64 | 123.57 | 120.19 | 120.34 | 820,757 | -3.00(-2.43%) |
Sep 29, 2011 | 126.59 | 127.67 | 121.06 | 123.34 | 1,255,723 | -1.01(-0.81%) |
Sep 28, 2011 | 128.11 | 129.89 | 124.04 | 124.35 | 942,223 | -4.39(-3.41%) |
Sep 27, 2011 | 130.78 | 131.16 | 128.34 | 128.74 | 1,075,011 | +1.49(+1.17%) |
Sep 26, 2011 | 124.69 | 127.51 | 123.15 | 127.25 | 737,020 | +3.11(+2.50%) |
Sep 23, 2011 | 123.64 | 125.13 | 123.09 | 124.15 | 665,085 | -0.18(-0.14%) |
Sep 22, 2011 | 122.52 | 124.96 | 122.09 | 124.33 | 1,469,293 | -2.06(-1.63%) |
Sep 21, 2011 | 128.83 | 129.82 | 126.31 | 126.39 | 723,797 | -2.75(-2.13%) |
Sep 20, 2011 | 129.45 | 131.96 | 128.21 | 129.14 | 527,712 | +0.09(+0.07%) |
Sep 19, 2011 | 125.62 | 129.56 | 125.34 | 129.05 | 717,914 | +0.38(+0.29%) |
Sep 16, 2011 | 133.23 | 133.23 | 127.92 | 128.67 | 1,674,358 | -1.40(-1.08%) |
Sep 15, 2011 | 129.45 | 130.72 | 127.40 | 130.07 | 1,097,720 | +1.53(+1.19%) |
Sep 14, 2011 | 127.94 | 130.34 | 125.21 | 128.54 | 972,403 | +1.98(+1.56%) |
Sep 13, 2011 | 122.32 | 127.81 | 122.19 | 126.56 | 1,353,393 | +4.47(+3.66%) |
Sep 12, 2011 | 118.51 | 122.22 | 118.42 | 122.10 | 930,857 | +2.01(+1.68%) |
Sep 09, 2011 | 121.62 | 122.79 | 118.52 | 120.08 | 839,171 | -2.60(-2.12%) |
Sep 08, 2011 | 122.38 | 124.43 | 122.18 | 122.68 | 817,102 | -0.47(-0.39%) |
Sep 07, 2011 | 121.86 | 123.56 | 120.91 | 123.16 | 819,081 | +3.26(+2.72%) |
Sep 06, 2011 | 116.10 | 120.06 | 115.59 | 119.90 | 1,011,017 | +0.47(+0.40%) |
Sep 02, 2011 | 118.62 | 121.02 | 117.37 | 119.42 | 706,539 | -2.06(-1.70%) |
Sep 01, 2011 | 123.13 | 125.31 | 120.50 | 121.48 | 1,036,147 | -2.53(-2.04%) |
Aug 31, 2011 | 122.17 | 126.22 | 122.17 | 124.01 | 1,093,736 | +2.97(+2.45%) |
Aug 30, 2011 | 119.25 | 121.80 | 118.95 | 121.04 | 621,731 | +1.47(+1.23%) |
Aug 29, 2011 | 117.21 | 119.71 | 117.21 | 119.58 | 658,631 | +4.46(+3.87%) |
Aug 26, 2011 | 110.21 | 115.18 | 109.09 | 115.12 | 652,797 | +4.05(+3.64%) |
Aug 25, 2011 | 113.63 | 114.20 | 110.47 | 111.07 | 562,351 | -2.38(-2.10%) |
Aug 24, 2011 | 110.84 | 113.55 | 110.40 | 113.45 | 794,177 | +2.28(+2.05%) |
Aug 23, 2011 | 107.26 | 111.23 | 106.23 | 111.18 | 660,381 | +4.40(+4.12%) |
Aug 22, 2011 | 107.22 | 107.91 | 105.84 | 106.77 | 908,623 | +1.88(+1.80%) |
Aug 19, 2011 | 104.03 | 108.31 | 104.03 | 104.89 | 1,229,749 | -0.49(-0.46%) |
Aug 18, 2011 | 107.44 | 107.51 | 104.14 | 105.38 | 1,078,836 | -4.93(-4.47%) |
Aug 17, 2011 | 111.06 | 111.59 | 109.16 | 110.31 | 404,277 | -0.14(-0.13%) |
Aug 16, 2011 | 110.23 | 112.62 | 109.89 | 110.46 | 785,691 | -1.05(-0.95%) |
Aug 15, 2011 | 111.06 | 112.21 | 109.66 | 111.51 | 1,015,149 | +2.20(+2.01%) |
Aug 12, 2011 | 108.25 | 110.54 | 107.74 | 109.32 | 845,677 | +2.11(+1.97%) |
Aug 11, 2011 | 102.33 | 109.07 | 102.04 | 107.21 | 1,212,930 | +5.72(+5.64%) |
Aug 10, 2011 | 103.71 | 105.54 | 101.25 | 101.49 | 1,587,629 | -5.20(-4.87%) |
Aug 09, 2011 | 108.64 | 107.39 | 100.06 | 106.69 | 1,879,331 | +2.18(+2.09%) |
Aug 08, 2011 | 108.64 | 110.04 | 104.45 | 104.50 | 1,822,143 | -6.95(-6.24%) |
Aug 05, 2011 | 111.42 | 114.18 | 108.42 | 111.46 | 1,667,203 | +1.50(+1.37%) |
Aug 04, 2011 | 113.03 | 113.38 | 109.82 | 109.95 | 1,033,000 | -4.42(-3.86%) |
Aug 03, 2011 | 113.23 | 115.17 | 111.46 | 114.37 | 1,041,157 | +1.08(+0.95%) |
Aug 02, 2011 | 116.97 | 117.74 | 113.16 | 113.29 | 1,052,948 | -4.70(-3.99%) |
Aug 01, 2011 | 119.83 | 119.96 | 116.68 | 117.99 | 1,073,071 | -0.86(-0.72%) |
Jul 29, 2011 | 117.21 | 119.85 | 117.21 | 118.85 | 767,770 | -0.38(-0.32%) |
Jul 28, 2011 | 119.16 | 122.50 | 118.42 | 119.22 | 909,868 | +0.06(+0.05%) |
Jul 27, 2011 | 120.15 | 120.64 | 117.21 | 119.16 | 1,098,161 | -0.98(-0.82%) |
Jul 26, 2011 | 123.74 | 123.74 | 119.79 | 120.15 | 782,515 | -3.89(-3.13%) |
Jul 25, 2011 | 123.48 | 124.89 | 122.87 | 124.03 | 660,106 | -0.49(-0.39%) |
Jul 22, 2011 | 124.62 | 124.81 | 124.35 | 124.52 | 423,645 | -0.58(-0.46%) |
Jul 21, 2011 | 125.42 | 126.47 | 124.42 | 125.10 | 866,432 | +0.41(+0.33%) |
Jul 20, 2011 | 126.12 | 126.28 | 123.78 | 124.69 | 580,368 | -0.46(-0.37%) |
Jul 19, 2011 | 124.55 | 125.62 | 122.39 | 125.15 | 1,264,059 | -0.06(-0.04%) |
Jul 18, 2011 | 126.11 | 126.23 | 123.96 | 125.21 | 632,402 | -1.05(-0.83%) |
Jul 15, 2011 | 126.20 | 126.85 | 125.47 | 126.26 | 567,163 | +0.82(+0.66%) |
Jul 14, 2011 | 127.80 | 128.71 | 125.06 | 125.43 | 574,571 | -1.73(-1.36%) |
Jul 13, 2011 | 127.18 | 128.98 | 126.85 | 127.16 | 377,592 | +0.36(+0.28%) |
Jul 12, 2011 | 126.87 | 127.79 | 126.36 | 126.80 | 379,299 | -0.19(-0.15%) |
Jul 11, 2011 | 127.39 | 128.26 | 126.55 | 127.00 | 452,954 | -1.77(-1.37%) |
Jul 08, 2011 | 127.56 | 128.93 | 127.16 | 128.76 | 466,535 | -0.02(-0.02%) |
Jul 07, 2011 | 128.78 | 129.13 | 128.30 | 128.79 | 367,297 | +0.92(+0.72%) |
Jul 06, 2011 | 126.25 | 127.93 | 126.06 | 127.87 | 448,362 | +1.15(+0.91%) |
Jul 05, 2011 | 126.73 | 127.36 | 125.76 | 126.71 | 718,435 | -0.02(-0.01%) |