Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 115.02 | 119.54 | 114.02 | 114.07 | 123,878 | -2.87(-2.45%) |
Sep 29, 2011 | 119.23 | 120.53 | 111.75 | 116.94 | 171,509 | +0.36(+0.31%) |
Sep 28, 2011 | 122.30 | 122.85 | 116.02 | 116.58 | 77,064 | -5.75(-4.70%) |
Sep 27, 2011 | 121.18 | 124.87 | 119.00 | 122.33 | 123,944 | +3.94(+3.33%) |
Sep 26, 2011 | 115.98 | 118.85 | 113.07 | 118.39 | 125,141 | +2.98(+2.58%) |
Sep 23, 2011 | 108.27 | 115.64 | 107.91 | 115.41 | 149,137 | +7.21(+6.66%) |
Sep 22, 2011 | 110.23 | 115.00 | 106.98 | 108.20 | 268,656 | -6.55(-5.71%) |
Sep 21, 2011 | 116.23 | 118.59 | 114.29 | 114.75 | 154,191 | -0.33(-0.29%) |
Sep 20, 2011 | 120.23 | 120.77 | 115.02 | 115.08 | 99,384 | -4.02(-3.38%) |
Sep 19, 2011 | 119.00 | 121.92 | 116.34 | 119.10 | 131,768 | -2.50(-2.06%) |
Sep 16, 2011 | 119.52 | 122.00 | 117.19 | 121.60 | 214,737 | +2.84(+2.39%) |
Sep 15, 2011 | 119.62 | 119.62 | 115.19 | 118.76 | 154,748 | +0.46(+0.39%) |
Sep 14, 2011 | 114.26 | 120.62 | 110.65 | 118.30 | 180,966 | +5.01(+4.42%) |
Sep 13, 2011 | 106.01 | 114.97 | 105.72 | 113.29 | 225,978 | +7.50(+7.09%) |
Sep 12, 2011 | 102.52 | 108.20 | 100.86 | 105.79 | 238,119 | +1.56(+1.50%) |
Sep 09, 2011 | 107.61 | 108.72 | 101.13 | 104.23 | 291,650 | -4.62(-4.24%) |
Sep 08, 2011 | 111.55 | 113.19 | 108.22 | 108.85 | 158,840 | -3.12(-2.79%) |
Sep 07, 2011 | 111.43 | 115.41 | 110.81 | 111.97 | 112,604 | +2.54(+2.32%) |
Sep 06, 2011 | 106.57 | 109.71 | 105.00 | 109.43 | 209,257 | -1.58(-1.42%) |
Sep 02, 2011 | 115.91 | 116.32 | 110.25 | 111.01 | 87,548 | -7.36(-6.22%) |
Sep 01, 2011 | 123.21 | 123.77 | 117.72 | 118.37 | 106,887 | -4.51(-3.67%) |
Aug 31, 2011 | 121.95 | 125.49 | 120.87 | 122.88 | 245,122 | +1.64(+1.35%) |
Aug 30, 2011 | 120.61 | 122.86 | 119.09 | 121.24 | 114,964 | -0.44(-0.36%) |
Aug 29, 2011 | 116.27 | 121.92 | 116.06 | 121.68 | 176,872 | +6.92(+6.03%) |
Aug 26, 2011 | 110.06 | 115.19 | 108.96 | 114.76 | 100,853 | +3.83(+3.45%) |
Aug 25, 2011 | 117.33 | 122.97 | 110.62 | 110.93 | 133,611 | -5.30(-4.56%) |
Aug 24, 2011 | 113.40 | 116.92 | 112.99 | 116.23 | 245,119 | +2.78(+2.45%) |
Aug 23, 2011 | 107.78 | 113.69 | 106.62 | 113.45 | 178,309 | +6.23(+5.81%) |
Aug 22, 2011 | 108.88 | 111.18 | 106.23 | 107.22 | 144,386 | +1.30(+1.23%) |
Aug 19, 2011 | 106.72 | 111.18 | 105.47 | 105.92 | 147,949 | -2.08(-1.93%) |
Aug 18, 2011 | 116.90 | 116.90 | 107.01 | 108.00 | 441,606 | -11.91(-9.93%) |
Aug 17, 2011 | 125.21 | 126.10 | 118.16 | 119.91 | 251,379 | -4.79(-3.84%) |
Aug 16, 2011 | 125.84 | 127.81 | 122.94 | 124.70 | 156,012 | -2.73(-2.14%) |
Aug 15, 2011 | 124.03 | 127.43 | 123.32 | 127.43 | 159,876 | +4.81(+3.92%) |
Aug 12, 2011 | 120.89 | 124.79 | 119.81 | 122.62 | 239,224 | +2.83(+2.36%) |
Aug 11, 2011 | 114.13 | 120.33 | 112.12 | 119.79 | 428,220 | +6.07(+5.34%) |
Aug 10, 2011 | 119.73 | 120.51 | 113.65 | 113.72 | 279,619 | -9.51(-7.72%) |
Aug 09, 2011 | 121.88 | 123.52 | 112.97 | 123.23 | 375,562 | +7.55(+6.53%) |
Aug 08, 2011 | 125.00 | 127.69 | 115.47 | 115.68 | 271,602 | -12.72(-9.91%) |
Aug 05, 2011 | 139.33 | 139.33 | 126.72 | 128.40 | 446,585 | -8.64(-6.30%) |
Aug 04, 2011 | 146.85 | 147.34 | 136.51 | 137.04 | 456,581 | -10.33(-7.01%) |
Aug 03, 2011 | 142.06 | 148.12 | 136.02 | 147.37 | 1,052,139 | -4.55(-2.99%) |
Aug 02, 2011 | 159.95 | 162.10 | 151.00 | 151.92 | 241,113 | -8.07(-5.04%) |
Aug 01, 2011 | 161.79 | 164.05 | 158.83 | 159.99 | 119,454 | +0.62(+0.39%) |
Jul 29, 2011 | 157.53 | 160.75 | 157.00 | 159.37 | 122,288 | -0.12(-0.08%) |
Jul 28, 2011 | 163.03 | 164.78 | 159.16 | 159.49 | 138,230 | -3.64(-2.23%) |
Jul 27, 2011 | 166.37 | 168.01 | 161.38 | 163.13 | 122,239 | -3.99(-2.39%) |
Jul 26, 2011 | 169.50 | 172.45 | 166.13 | 167.12 | 166,823 | -2.30(-1.36%) |
Jul 25, 2011 | 169.68 | 173.49 | 168.98 | 169.42 | 196,233 | -2.26(-1.32%) |
Jul 22, 2011 | 171.47 | 173.89 | 170.34 | 171.68 | 104,716 | +1.10(+0.64%) |
Jul 21, 2011 | 174.25 | 175.80 | 170.12 | 170.58 | 152,858 | -3.52(-2.02%) |
Jul 20, 2011 | 176.62 | 177.40 | 172.52 | 174.10 | 59,136 | -1.88(-1.07%) |
Jul 19, 2011 | 170.56 | 178.58 | 170.01 | 175.98 | 236,010 | +7.17(+4.25%) |
Jul 18, 2011 | 169.43 | 169.98 | 164.32 | 168.81 | 242,195 | -0.88(-0.52%) |
Jul 15, 2011 | 170.10 | 176.45 | 168.26 | 169.69 | 316,990 | -1.62(-0.95%) |
Jul 14, 2011 | 166.07 | 172.00 | 165.00 | 171.31 | 340,387 | +8.09(+4.96%) |
Jul 13, 2011 | 157.75 | 165.22 | 157.68 | 163.22 | 169,082 | +6.59(+4.21%) |
Jul 12, 2011 | 159.78 | 161.93 | 156.06 | 156.63 | 214,106 | -3.29(-2.06%) |
Jul 11, 2011 | 163.02 | 165.53 | 159.60 | 159.92 | 197,190 | -4.80(-2.91%) |
Jul 08, 2011 | 164.20 | 165.71 | 163.66 | 164.72 | 135,940 | -1.69(-1.02%) |
Jul 07, 2011 | 167.45 | 167.50 | 161.29 | 166.41 | 76,475 | +0.66(+0.40%) |
Jul 06, 2011 | 167.34 | 167.44 | 164.61 | 165.75 | 91,008 | -1.98(-1.18%) |
Jul 05, 2011 | 166.44 | 168.55 | 164.62 | 167.73 | 121,329 | +1.32(+0.79%) |