Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 207.75 | 208.95 | 205.20 | 207.00 | 45,703 | +0.75(+0.36%) |
Aug 30, 2011 | 203.10 | 208.20 | 199.80 | 206.25 | 61,142 | +2.25(+1.10%) |
Aug 29, 2011 | 202.05 | 204.60 | 199.35 | 204.00 | 66,606 | +4.50(+2.26%) |
Aug 26, 2011 | 191.55 | 199.65 | 190.80 | 199.50 | 55,082 | +7.05(+3.66%) |
Aug 25, 2011 | 196.80 | 199.20 | 190.50 | 192.45 | 55,904 | -2.70(-1.38%) |
Aug 24, 2011 | 194.40 | 197.40 | 190.95 | 195.15 | 71,230 | +0.45(+0.23%) |
Aug 23, 2011 | 189.90 | 194.70 | 189.90 | 194.70 | 84,432 | +5.70(+3.02%) |
Aug 22, 2011 | 192.75 | 195.15 | 188.55 | 189.00 | 36,574 | +0.45(+0.24%) |
Aug 19, 2011 | 189.30 | 196.20 | 188.25 | 188.55 | 49,081 | -3.75(-1.95%) |
Aug 18, 2011 | 193.50 | 196.95 | 191.10 | 192.30 | 68,314 | -6.45(-3.25%) |
Aug 17, 2011 | 197.40 | 200.85 | 196.80 | 198.75 | 44,790 | +2.10(+1.07%) |
Aug 16, 2011 | 195.00 | 198.15 | 192.60 | 196.65 | 55,898 | -1.20(-0.61%) |
Aug 15, 2011 | 191.40 | 198.00 | 190.35 | 197.85 | 85,470 | +8.40(+4.43%) |
Aug 12, 2011 | 187.50 | 193.20 | 185.85 | 189.45 | 95,368 | +2.55(+1.36%) |
Aug 11, 2011 | 177.30 | 189.90 | 176.70 | 186.90 | 83,858 | +11.25(+6.40%) |
Aug 10, 2011 | 171.00 | 184.65 | 168.60 | 175.65 | 124,953 | +0.15(+0.09%) |
Aug 09, 2011 | 187.05 | 175.50 | 162.15 | 175.50 | 168,232 | +6.90(+4.09%) |
Aug 08, 2011 | 187.05 | 193.80 | 166.35 | 168.60 | 204,918 | -23.25(-12.12%) |
Aug 05, 2011 | 191.10 | 194.85 | 188.70 | 191.85 | 110,693 | +2.85(+1.51%) |
Aug 04, 2011 | 191.70 | 198.45 | 188.85 | 189.00 | 75,309 | -2.55(-1.33%) |
Aug 03, 2011 | 191.25 | 192.75 | 188.85 | 191.55 | 77,064 | +0.75(+0.39%) |
Aug 02, 2011 | 194.55 | 196.49 | 190.80 | 190.80 | 44,774 | -4.35(-2.23%) |
Aug 01, 2011 | 195.75 | 196.80 | 191.70 | 195.15 | 38,737 | +1.80(+0.93%) |
Jul 29, 2011 | 189.30 | 195.00 | 187.95 | 193.35 | 43,552 | +1.95(+1.02%) |
Jul 28, 2011 | 194.55 | 195.15 | 190.35 | 191.40 | 47,194 | -2.85(-1.47%) |
Jul 27, 2011 | 195.60 | 196.65 | 193.65 | 194.25 | 41,746 | -1.65(-0.84%) |
Jul 26, 2011 | 198.45 | 200.40 | 195.15 | 195.90 | 56,056 | -1.80(-0.91%) |
Jul 25, 2011 | 202.05 | 202.50 | 197.70 | 197.70 | 32,704 | -6.60(-3.23%) |
Jul 22, 2011 | 203.25 | 205.20 | 203.25 | 204.30 | 90,115 | +2.40(+1.19%) |
Jul 21, 2011 | 197.25 | 202.05 | 197.10 | 201.90 | 69,087 | +6.90(+3.54%) |
Jul 20, 2011 | 201.60 | 202.50 | 194.10 | 195.00 | 75,080 | -5.55(-2.77%) |
Jul 19, 2011 | 196.05 | 201.15 | 192.75 | 200.55 | 118,494 | +5.10(+2.61%) |
Jul 18, 2011 | 199.50 | 200.85 | 191.10 | 195.45 | 55,160 | -5.55(-2.76%) |
Jul 15, 2011 | 198.30 | 201.75 | 198.00 | 201.00 | 76,637 | +3.30(+1.67%) |
Jul 14, 2011 | 195.15 | 198.00 | 194.40 | 197.70 | 60,765 | +2.70(+1.38%) |
Jul 13, 2011 | 193.20 | 197.10 | 192.75 | 195.00 | 39,699 | +3.15(+1.64%) |
Jul 12, 2011 | 187.50 | 192.90 | 187.50 | 191.85 | 42,994 | +3.75(+1.99%) |
Jul 11, 2011 | 189.60 | 190.94 | 186.45 | 188.10 | 46,503 | -3.90(-2.03%) |
Jul 08, 2011 | 194.25 | 196.05 | 189.45 | 192.00 | 36,114 | -0.90(-0.47%) |
Jul 07, 2011 | 194.25 | 195.15 | 192.00 | 192.90 | 39,389 | +0.00(+0.00%) |
Jul 06, 2011 | 189.45 | 193.20 | 189.15 | 192.90 | 22,618 | +3.00(+1.58%) |
Jul 05, 2011 | 194.10 | 194.25 | 189.00 | 189.90 | 58,397 | -4.50(-2.31%) |
Jul 01, 2011 | 191.85 | 194.85 | 191.25 | 194.40 | 36,796 | +3.00(+1.57%) |
Jun 30, 2011 | 190.20 | 192.45 | 189.45 | 191.40 | 33,991 | +1.20(+0.63%) |
Jun 29, 2011 | 184.65 | 190.50 | 183.90 | 190.20 | 54,835 | +6.45(+3.51%) |
Jun 28, 2011 | 180.90 | 183.75 | 180.45 | 183.75 | 24,825 | +3.15(+1.74%) |
Jun 27, 2011 | 179.70 | 181.05 | 178.84 | 180.60 | 34,016 | +1.20(+0.67%) |
Jun 24, 2011 | 182.10 | 182.40 | 178.95 | 179.40 | 57,422 | -2.55(-1.40%) |
Jun 23, 2011 | 184.50 | 184.65 | 180.75 | 181.95 | 57,710 | -4.65(-2.49%) |
Jun 22, 2011 | 187.05 | 189.15 | 186.60 | 186.60 | 33,014 | -1.50(-0.80%) |
Jun 21, 2011 | 187.80 | 191.25 | 187.80 | 188.10 | 77,585 | +1.35(+0.72%) |
Jun 20, 2011 | 185.10 | 188.25 | 184.95 | 186.75 | 48,199 | +7.35(+4.10%) |
Jun 17, 2011 | 180.60 | 182.40 | 178.95 | 179.40 | 57,004 | +0.75(+0.42%) |
Jun 16, 2011 | 180.75 | 184.05 | 177.75 | 178.65 | 52,240 | -2.25(-1.24%) |
Jun 15, 2011 | 182.55 | 183.45 | 179.70 | 180.90 | 27,603 | -3.45(-1.87%) |
Jun 14, 2011 | 183.90 | 185.85 | 183.15 | 184.35 | 37,786 | +1.65(+0.90%) |
Jun 13, 2011 | 180.15 | 185.10 | 180.15 | 182.70 | 34,687 | +2.85(+1.58%) |
Jun 10, 2011 | 182.40 | 184.35 | 179.55 | 179.85 | 83,645 | -3.90(-2.12%) |
Jun 09, 2011 | 185.70 | 186.45 | 183.60 | 183.75 | 45,055 | -1.65(-0.89%) |
Jun 08, 2011 | 183.90 | 185.70 | 182.70 | 185.40 | 46,170 | +0.60(+0.32%) |
Jun 07, 2011 | 185.55 | 186.00 | 183.90 | 184.80 | 60,554 | +0.30(+0.16%) |
Jun 06, 2011 | 187.50 | 189.75 | 184.50 | 184.50 | 88,896 | -3.00(-1.60%) |