Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 155.61 | 166.99 | 154.45 | 165.34 | 8,338 | +5.34(+3.34%) |
Sep 29, 2011 | 165.59 | 165.59 | 157.71 | 160.00 | 14,534 | -0.06(-0.04%) |
Sep 28, 2011 | 161.34 | 163.66 | 157.71 | 160.06 | 8,582 | +1.34(+0.85%) |
Sep 27, 2011 | 157.62 | 164.64 | 157.19 | 158.72 | 43,013 | +4.58(+2.97%) |
Sep 26, 2011 | 147.73 | 154.14 | 141.81 | 154.14 | 6,442 | +6.47(+4.38%) |
Sep 23, 2011 | 152.62 | 155.88 | 146.51 | 147.67 | 7,627 | -8.15(-5.23%) |
Sep 22, 2011 | 155.88 | 158.38 | 149.20 | 155.82 | 20,219 | -5.22(-3.24%) |
Sep 21, 2011 | 164.27 | 165.62 | 161.01 | 161.04 | 8,896 | -3.24(-1.97%) |
Sep 20, 2011 | 161.01 | 165.56 | 160.12 | 164.27 | 10,635 | -0.12(-0.07%) |
Sep 19, 2011 | 164.00 | 164.98 | 158.75 | 164.40 | 6,443 | -0.58(-0.35%) |
Sep 16, 2011 | 166.90 | 168.94 | 164.00 | 164.98 | 17,060 | -2.56(-1.53%) |
Sep 15, 2011 | 167.72 | 172.15 | 163.30 | 167.54 | 6,529 | -1.19(-0.71%) |
Sep 14, 2011 | 173.98 | 173.98 | 162.32 | 168.73 | 28,494 | -3.27(-1.90%) |
Sep 13, 2011 | 164.73 | 172.76 | 164.06 | 172.00 | 11,994 | +7.27(+4.41%) |
Sep 12, 2011 | 163.75 | 167.27 | 161.59 | 164.73 | 13,581 | -6.20(-3.62%) |
Sep 09, 2011 | 173.98 | 173.98 | 168.35 | 170.93 | 14,241 | -6.26(-3.53%) |
Sep 08, 2011 | 183.14 | 183.56 | 174.90 | 177.19 | 13,505 | -5.77(-3.15%) |
Sep 07, 2011 | 183.08 | 186.95 | 181.34 | 182.95 | 7,449 | +4.29(+2.40%) |
Sep 06, 2011 | 175.74 | 188.05 | 174.83 | 178.67 | 28,762 | -1.16(-0.64%) |
Sep 02, 2011 | 177.17 | 183.14 | 172.63 | 179.82 | 8,486 | -3.84(-2.09%) |
Sep 01, 2011 | 181.22 | 185.49 | 180.19 | 183.66 | 7,229 | +3.26(+1.81%) |
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%) |