Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 178.05 | 178.22 | 177.44 | 177.93 | 49,902 | +1.91(+1.09%) |
Jul 29, 2011 | 176.50 | 177.05 | 176.02 | 176.02 | 42,723 | -1.21(-0.68%) |
Jul 28, 2011 | 177.74 | 177.84 | 176.98 | 177.23 | 93,261 | -1.32(-0.74%) |
Jul 27, 2011 | 179.96 | 180.24 | 178.16 | 178.55 | 79,065 | -0.42(-0.24%) |
Jul 26, 2011 | 177.26 | 179.31 | 177.00 | 178.97 | 39,676 | +1.47(+0.83%) |
Jul 25, 2011 | 177.86 | 178.07 | 177.41 | 177.50 | 23,931 | -0.21(-0.12%) |
Jul 22, 2011 | 178.06 | 178.06 | 177.71 | 177.71 | 34,678 | +0.61(+0.34%) |
Jul 21, 2011 | 176.92 | 177.31 | 176.68 | 177.10 | 39,286 | +1.20(+0.68%) |
Jul 20, 2011 | 174.80 | 176.11 | 174.60 | 175.90 | 43,000 | +0.36(+0.21%) |
Jul 19, 2011 | 175.94 | 176.42 | 174.97 | 175.54 | 49,819 | -0.40(-0.23%) |
Jul 18, 2011 | 175.74 | 176.20 | 175.43 | 175.94 | 89,236 | +1.45(+0.83%) |
Jul 15, 2011 | 174.30 | 174.67 | 173.31 | 174.49 | 32,504 | -0.95(-0.54%) |
Jul 14, 2011 | 176.19 | 176.32 | 174.84 | 175.44 | 95,336 | +1.32(+0.76%) |
Jul 13, 2011 | 174.00 | 175.66 | 173.76 | 174.12 | 45,679 | +2.09(+1.21%) |
Jul 12, 2011 | 171.04 | 172.62 | 170.90 | 172.03 | 22,836 | +0.86(+0.50%) |
Jul 11, 2011 | 171.65 | 171.94 | 170.83 | 171.17 | 35,681 | -0.91(-0.53%) |
Jul 08, 2011 | 172.90 | 172.94 | 171.40 | 172.08 | 14,690 | -0.99(-0.57%) |
Jul 07, 2011 | 172.16 | 173.11 | 171.47 | 173.07 | 97,748 | +2.21(+1.29%) |
Jul 06, 2011 | 172.23 | 172.54 | 170.66 | 170.86 | 12,641 | -1.54(-0.89%) |
Jul 05, 2011 | 171.40 | 172.52 | 171.40 | 172.40 | 22,587 | +1.97(+1.16%) |