Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 159.80 | 160.01 | 158.17 | 158.43 | 70,745 | -4.41(-2.71%) |
Oct 28, 2011 | 161.57 | 163.35 | 161.46 | 162.84 | 54,433 | +0.73(+0.45%) |
Oct 27, 2011 | 159.99 | 162.46 | 159.34 | 162.11 | 190,098 | +4.16(+2.63%) |
Oct 26, 2011 | 157.38 | 157.96 | 156.70 | 157.95 | 98,598 | +3.46(+2.24%) |
Oct 25, 2011 | 152.97 | 155.21 | 152.10 | 154.49 | 136,229 | +1.67(+1.09%) |
Oct 24, 2011 | 151.40 | 153.14 | 151.40 | 152.82 | 90,339 | +3.26(+2.18%) |
Oct 21, 2011 | 149.53 | 149.77 | 148.93 | 149.56 | 39,570 | +1.78(+1.21%) |
Oct 20, 2011 | 147.44 | 148.35 | 145.65 | 147.78 | 92,537 | -2.31(-1.54%) |
Oct 19, 2011 | 151.77 | 151.96 | 149.62 | 150.09 | 37,046 | -1.91(-1.26%) |
Oct 18, 2011 | 151.51 | 152.68 | 150.20 | 152.00 | 64,819 | -1.92(-1.25%) |
Oct 17, 2011 | 155.29 | 155.29 | 153.25 | 153.92 | 81,215 | +0.26(+0.17%) |
Oct 14, 2011 | 154.01 | 154.08 | 152.58 | 153.66 | 40,447 | +2.25(+1.49%) |
Oct 13, 2011 | 152.02 | 152.07 | 150.79 | 151.40 | 45,471 | -1.98(-1.29%) |
Oct 12, 2011 | 153.26 | 153.60 | 152.37 | 153.38 | 115,765 | +2.92(+1.94%) |
Oct 11, 2011 | 150.00 | 150.62 | 149.82 | 150.46 | 78,472 | -0.29(-0.19%) |
Oct 10, 2011 | 150.44 | 151.07 | 149.68 | 150.75 | 60,295 | +3.15(+2.13%) |
Oct 07, 2011 | 151.42 | 151.42 | 146.82 | 147.60 | 92,440 | -1.90(-1.27%) |
Oct 06, 2011 | 147.66 | 150.34 | 146.93 | 149.50 | 79,247 | +2.47(+1.68%) |
Oct 05, 2011 | 142.91 | 147.72 | 141.82 | 147.03 | 140,542 | +1.24(+0.85%) |
Oct 04, 2011 | 146.84 | 146.88 | 143.20 | 145.79 | 188,742 | -2.44(-1.65%) |
Oct 03, 2011 | 148.44 | 150.11 | 147.68 | 148.23 | 279,739 | -2.09(-1.39%) |
Sep 30, 2011 | 149.90 | 150.85 | 148.70 | 150.32 | 82,130 | -1.20(-0.79%) |
Sep 29, 2011 | 152.32 | 152.32 | 150.11 | 151.52 | 91,857 | +0.81(+0.54%) |
Sep 28, 2011 | 154.23 | 154.40 | 149.96 | 150.71 | 145,985 | -4.09(-2.64%) |
Sep 27, 2011 | 155.95 | 156.40 | 154.51 | 154.80 | 139,748 | +1.23(+0.80%) |
Sep 26, 2011 | 154.19 | 155.02 | 152.21 | 153.57 | 289,727 | -5.28(-3.32%) |
Sep 23, 2011 | 162.90 | 163.37 | 158.37 | 158.85 | 171,745 | -8.20(-4.91%) |
Sep 22, 2011 | 170.16 | 170.38 | 166.01 | 167.05 | 165,722 | -7.99(-4.56%) |
Sep 21, 2011 | 175.68 | 176.75 | 174.62 | 175.04 | 83,883 | -1.14(-0.65%) |
Sep 20, 2011 | 175.21 | 176.80 | 175.07 | 176.18 | 161,683 | +0.24(+0.14%) |
Sep 19, 2011 | 178.15 | 178.30 | 174.74 | 175.94 | 303,897 | -3.12(-1.74%) |
Sep 16, 2011 | 177.48 | 179.86 | 177.44 | 179.06 | 41,323 | +1.93(+1.09%) |
Sep 15, 2011 | 177.96 | 178.04 | 175.54 | 177.13 | 97,254 | -2.45(-1.36%) |
Sep 14, 2011 | 179.80 | 180.22 | 179.14 | 179.58 | 42,628 | -0.17(-0.09%) |
Sep 13, 2011 | 179.34 | 180.20 | 178.36 | 179.75 | 65,158 | +0.60(+0.33%) |
Sep 12, 2011 | 179.50 | 180.20 | 177.87 | 179.15 | 48,812 | -2.18(-1.20%) |
Sep 09, 2011 | 181.75 | 182.62 | 180.72 | 181.33 | 95,114 | -2.96(-1.61%) |
Sep 08, 2011 | 183.02 | 184.36 | 182.41 | 184.29 | 82,342 | +3.91(+2.17%) |
Sep 07, 2011 | 179.84 | 181.13 | 179.50 | 180.38 | 106,370 | -3.43(-1.87%) |
Sep 06, 2011 | 185.19 | 185.68 | 183.06 | 183.81 | 114,153 | -2.55(-1.37%) |
Sep 02, 2011 | 185.76 | 186.63 | 185.21 | 186.36 | 114,919 | +2.96(+1.61%) |
Sep 01, 2011 | 182.49 | 183.78 | 182.05 | 183.40 | 45,393 | +0.65(+0.36%) |
Aug 31, 2011 | 183.01 | 183.74 | 182.60 | 182.75 | 43,218 | -1.23(-0.67%) |
Aug 30, 2011 | 182.34 | 183.98 | 181.80 | 183.98 | 96,892 | +3.04(+1.68%) |
Aug 29, 2011 | 181.51 | 181.51 | 180.00 | 180.94 | 94,389 | -0.39(-0.22%) |
Aug 26, 2011 | 180.09 | 181.40 | 178.90 | 181.33 | 77,684 | +0.93(+0.52%) |
Aug 25, 2011 | 178.62 | 180.72 | 177.68 | 180.40 | 293,403 | +0.18(+0.10%) |
Aug 24, 2011 | 184.16 | 184.31 | 178.52 | 180.22 | 150,124 | -4.44(-2.40%) |
Aug 23, 2011 | 187.26 | 187.58 | 184.30 | 184.66 | 107,598 | -4.45(-2.35%) |
Aug 22, 2011 | 187.26 | 189.20 | 187.04 | 189.11 | 217,662 | +3.41(+1.84%) |
Aug 19, 2011 | 184.98 | 185.86 | 184.20 | 185.70 | 130,299 | +2.92(+1.60%) |
Aug 18, 2011 | 182.11 | 182.86 | 180.46 | 182.78 | 134,811 | +0.90(+0.49%) |
Aug 17, 2011 | 182.58 | 182.84 | 181.49 | 181.88 | 62,936 | +1.69(+0.94%) |
Aug 16, 2011 | 179.60 | 180.50 | 179.40 | 180.20 | 53,566 | +1.08(+0.60%) |
Aug 15, 2011 | 178.55 | 179.33 | 177.48 | 179.12 | 46,785 | +0.92(+0.52%) |
Aug 12, 2011 | 178.29 | 178.80 | 177.42 | 178.20 | 62,997 | +1.36(+0.77%) |
Aug 11, 2011 | 176.62 | 177.52 | 175.72 | 176.84 | 128,028 | +1.43(+0.82%) |
Aug 10, 2011 | 174.00 | 175.96 | 172.90 | 175.41 | 130,314 | +1.55(+0.89%) |
Aug 09, 2011 | 169.24 | 173.98 | 171.88 | 173.86 | 102,916 | +3.32(+1.95%) |
Aug 08, 2011 | 170.69 | 170.82 | 169.52 | 170.54 | 79,002 | +0.50(+0.29%) |
Aug 05, 2011 | 169.76 | 170.53 | 167.38 | 170.04 | 102,920 | -0.46(-0.27%) |
Aug 04, 2011 | 173.88 | 173.92 | 169.96 | 170.50 | 253,229 | -5.92(-3.36%) |
Aug 03, 2011 | 176.75 | 177.10 | 176.39 | 176.42 | 39,175 | -1.59(-0.89%) |
Aug 02, 2011 | 177.68 | 178.20 | 177.20 | 178.01 | 38,622 | +0.08(+0.04%) |