Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 121.39 | 123.30 | 119.93 | 120.08 | 822,520 | -2.99(-2.43%) |
Sep 29, 2011 | 126.31 | 127.40 | 120.80 | 123.08 | 1,258,421 | -1.00(-0.81%) |
Sep 28, 2011 | 127.83 | 129.62 | 123.78 | 124.08 | 944,247 | -4.38(-3.41%) |
Sep 27, 2011 | 130.50 | 130.88 | 128.07 | 128.47 | 1,077,321 | +1.49(+1.17%) |
Sep 26, 2011 | 124.42 | 127.24 | 122.89 | 126.98 | 738,603 | +3.10(+2.50%) |
Sep 23, 2011 | 123.38 | 124.86 | 122.83 | 123.88 | 666,514 | -0.18(-0.14%) |
Sep 22, 2011 | 122.26 | 124.69 | 121.83 | 124.06 | 1,472,450 | -2.06(-1.63%) |
Sep 21, 2011 | 128.56 | 129.54 | 126.03 | 126.11 | 725,352 | -2.75(-2.13%) |
Sep 20, 2011 | 129.17 | 131.68 | 127.94 | 128.86 | 528,845 | +0.09(+0.07%) |
Sep 19, 2011 | 125.35 | 129.29 | 125.08 | 128.77 | 719,457 | +0.38(+0.29%) |
Sep 16, 2011 | 132.94 | 132.94 | 127.65 | 128.40 | 1,677,955 | -1.40(-1.08%) |
Sep 15, 2011 | 129.17 | 130.44 | 127.13 | 129.79 | 1,100,079 | +1.53(+1.19%) |
Sep 14, 2011 | 127.66 | 130.06 | 124.94 | 128.27 | 974,493 | +1.97(+1.56%) |
Sep 13, 2011 | 122.06 | 127.54 | 121.93 | 126.29 | 1,356,301 | +4.46(+3.66%) |
Sep 12, 2011 | 118.25 | 121.96 | 118.16 | 121.83 | 932,857 | +2.01(+1.67%) |
Sep 09, 2011 | 121.36 | 122.53 | 118.26 | 119.83 | 840,974 | -2.59(-2.12%) |
Sep 08, 2011 | 122.11 | 124.16 | 121.92 | 122.42 | 818,858 | -0.47(-0.39%) |
Sep 07, 2011 | 121.60 | 123.30 | 120.65 | 122.89 | 820,840 | +3.25(+2.72%) |
Sep 06, 2011 | 115.85 | 119.80 | 115.34 | 119.64 | 1,013,189 | +0.47(+0.40%) |
Sep 02, 2011 | 118.36 | 120.76 | 117.12 | 119.17 | 708,057 | -2.06(-1.70%) |
Sep 01, 2011 | 122.87 | 125.04 | 120.24 | 121.22 | 1,038,373 | -2.52(-2.04%) |
Aug 31, 2011 | 121.91 | 125.95 | 121.91 | 123.75 | 1,096,086 | +2.96(+2.45%) |
Aug 30, 2011 | 118.99 | 121.54 | 118.69 | 120.78 | 623,067 | +1.46(+1.22%) |
Aug 29, 2011 | 116.96 | 119.45 | 116.96 | 119.32 | 660,046 | +4.45(+3.87%) |
Aug 26, 2011 | 109.97 | 114.94 | 108.86 | 114.87 | 654,199 | +4.04(+3.64%) |
Aug 25, 2011 | 113.39 | 113.96 | 110.23 | 110.83 | 563,559 | -2.38(-2.10%) |
Aug 24, 2011 | 110.60 | 113.31 | 110.17 | 113.21 | 795,883 | +2.27(+2.05%) |
Aug 23, 2011 | 107.03 | 110.99 | 106.00 | 110.94 | 661,800 | +4.39(+4.12%) |
Aug 22, 2011 | 106.99 | 107.68 | 105.61 | 106.55 | 910,575 | +1.88(+1.80%) |
Aug 19, 2011 | 103.81 | 108.08 | 103.81 | 104.67 | 1,232,391 | -0.49(-0.47%) |
Aug 18, 2011 | 107.21 | 107.28 | 103.92 | 105.16 | 1,081,154 | -4.92(-4.47%) |
Aug 17, 2011 | 110.82 | 111.35 | 108.93 | 110.08 | 405,146 | -0.14(-0.13%) |
Aug 16, 2011 | 110.00 | 112.38 | 109.65 | 110.22 | 787,379 | -1.05(-0.95%) |
Aug 15, 2011 | 110.83 | 111.97 | 109.42 | 111.28 | 1,017,330 | +2.19(+2.01%) |
Aug 12, 2011 | 108.01 | 110.30 | 107.51 | 109.08 | 847,493 | +2.10(+1.97%) |
Aug 11, 2011 | 102.11 | 108.83 | 101.82 | 106.98 | 1,215,536 | +5.71(+5.64%) |
Aug 10, 2011 | 103.48 | 105.32 | 101.04 | 101.27 | 1,591,040 | -5.19(-4.87%) |
Aug 09, 2011 | 108.41 | 107.16 | 99.84 | 106.46 | 1,883,369 | +2.18(+2.09%) |
Aug 08, 2011 | 108.41 | 109.81 | 104.22 | 104.28 | 1,826,057 | -6.94(-6.24%) |
Aug 05, 2011 | 111.18 | 113.93 | 108.18 | 111.22 | 1,670,785 | +1.50(+1.37%) |
Aug 04, 2011 | 112.79 | 113.14 | 109.59 | 109.72 | 1,035,220 | -4.41(-3.86%) |
Aug 03, 2011 | 112.99 | 114.92 | 111.22 | 114.12 | 1,043,394 | +1.08(+0.95%) |
Aug 02, 2011 | 116.72 | 117.49 | 112.92 | 113.05 | 1,055,210 | -4.69(-3.99%) |
Aug 01, 2011 | 119.57 | 119.70 | 116.43 | 117.74 | 1,075,377 | -0.86(-0.72%) |
Jul 29, 2011 | 116.96 | 119.59 | 116.96 | 118.59 | 769,420 | -0.38(-0.32%) |
Jul 28, 2011 | 118.91 | 122.24 | 118.16 | 118.97 | 911,823 | +0.06(+0.05%) |
Jul 27, 2011 | 119.90 | 120.38 | 116.95 | 118.91 | 1,100,521 | -0.98(-0.82%) |
Jul 26, 2011 | 123.48 | 123.48 | 119.54 | 119.89 | 784,196 | -3.88(-3.13%) |
Jul 25, 2011 | 123.21 | 124.63 | 122.61 | 123.77 | 661,524 | -0.49(-0.39%) |
Jul 22, 2011 | 124.36 | 124.54 | 124.08 | 124.25 | 424,555 | -0.58(-0.46%) |
Jul 21, 2011 | 125.15 | 126.20 | 124.16 | 124.83 | 868,294 | +0.41(+0.33%) |
Jul 20, 2011 | 125.85 | 126.01 | 123.52 | 124.42 | 581,615 | -0.46(-0.37%) |
Jul 19, 2011 | 124.28 | 125.35 | 122.13 | 124.88 | 1,266,774 | -0.06(-0.04%) |
Jul 18, 2011 | 125.84 | 125.95 | 123.69 | 124.94 | 633,761 | -1.05(-0.83%) |
Jul 15, 2011 | 125.93 | 126.58 | 125.20 | 125.99 | 568,382 | +0.82(+0.66%) |
Jul 14, 2011 | 127.52 | 128.43 | 124.79 | 125.16 | 575,806 | -1.73(-1.36%) |
Jul 13, 2011 | 126.91 | 128.70 | 126.58 | 126.89 | 378,403 | +0.36(+0.28%) |
Jul 12, 2011 | 126.59 | 127.51 | 126.09 | 126.53 | 380,114 | -0.19(-0.15%) |
Jul 11, 2011 | 127.12 | 127.98 | 126.28 | 126.72 | 453,927 | -1.77(-1.38%) |
Jul 08, 2011 | 127.29 | 128.65 | 126.88 | 128.49 | 467,537 | -0.02(-0.02%) |
Jul 07, 2011 | 128.50 | 128.86 | 128.03 | 128.51 | 368,086 | +0.92(+0.72%) |
Jul 06, 2011 | 125.98 | 127.66 | 125.79 | 127.59 | 449,325 | +1.15(+0.91%) |
Jul 05, 2011 | 126.46 | 127.09 | 125.49 | 126.44 | 719,978 | -0.02(-0.01%) |