Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 184.09 | 185.77 | 181.22 | 181.22 | 23,590 | -5.26(-2.82%) |
Sep 29, 2011 | 186.86 | 186.86 | 181.88 | 186.47 | 14,405 | +3.73(+2.04%) |
Sep 28, 2011 | 189.15 | 189.15 | 182.65 | 182.75 | 40,605 | -5.55(-2.95%) |
Sep 27, 2011 | 190.21 | 190.21 | 187.91 | 188.29 | 38,985 | -1.82(-0.96%) |
Sep 26, 2011 | 189.53 | 190.30 | 187.62 | 190.11 | 33,422 | +2.10(+1.12%) |
Sep 23, 2011 | 187.62 | 188.48 | 186.67 | 188.00 | 69,394 | -0.29(-0.15%) |
Sep 22, 2011 | 186.86 | 189.82 | 186.57 | 188.29 | 97,585 | -1.24(-0.66%) |
Sep 21, 2011 | 189.34 | 190.11 | 189.34 | 189.53 | 83,551 | +0.09(+0.05%) |
Sep 20, 2011 | 190.30 | 190.68 | 189.25 | 189.44 | 79,354 | +0.10(+0.05%) |
Sep 19, 2011 | 187.62 | 190.87 | 187.62 | 189.34 | 45,936 | -0.38(-0.20%) |
Sep 16, 2011 | 188.87 | 190.30 | 188.72 | 189.73 | 92,705 | +0.10(+0.05%) |
Sep 15, 2011 | 188.39 | 190.11 | 187.91 | 189.63 | 173,043 | +2.49(+1.33%) |
Sep 14, 2011 | 192.79 | 194.79 | 186.47 | 187.15 | 390,550 | +34.14(+22.31%) |
Sep 13, 2011 | 151.86 | 153.77 | 149.56 | 153.00 | 19,727 | +1.82(+1.20%) |
Sep 12, 2011 | 148.15 | 152.23 | 147.48 | 151.19 | 14,388 | +0.28(+0.19%) |
Sep 09, 2011 | 153.09 | 153.09 | 149.05 | 150.90 | 20,094 | -3.90(-2.52%) |
Sep 08, 2011 | 159.65 | 160.79 | 153.56 | 154.80 | 13,228 | -5.80(-3.61%) |
Sep 07, 2011 | 155.94 | 161.83 | 155.47 | 160.60 | 33,795 | +7.89(+5.16%) |
Sep 06, 2011 | 148.91 | 153.37 | 144.92 | 152.71 | 17,122 | -1.23(-0.80%) |
Sep 02, 2011 | 153.85 | 160.50 | 152.90 | 153.94 | 21,276 | -3.61(-2.29%) |
Sep 01, 2011 | 161.93 | 164.40 | 155.66 | 157.56 | 21,172 | -3.99(-2.47%) |
Aug 31, 2011 | 162.02 | 165.16 | 158.31 | 161.55 | 30,475 | +0.09(+0.06%) |
Aug 30, 2011 | 160.41 | 164.02 | 159.08 | 161.45 | 28,650 | +0.00(+0.00%) |
Aug 29, 2011 | 156.51 | 161.93 | 153.75 | 161.45 | 23,756 | +7.32(+4.75%) |
Aug 26, 2011 | 149.76 | 155.47 | 149.10 | 154.13 | 18,120 | +3.33(+2.21%) |
Aug 25, 2011 | 155.28 | 155.28 | 149.86 | 150.81 | 18,964 | -2.47(-1.61%) |
Aug 24, 2011 | 152.23 | 156.32 | 151.57 | 153.28 | 20,241 | +1.23(+0.81%) |
Aug 23, 2011 | 144.54 | 152.71 | 142.83 | 152.04 | 21,558 | +8.46(+5.89%) |
Aug 22, 2011 | 147.39 | 150.90 | 133.13 | 143.59 | 18,215 | +0.57(+0.40%) |
Aug 19, 2011 | 141.59 | 148.05 | 141.59 | 143.02 | 20,912 | -0.48(-0.33%) |
Aug 18, 2011 | 148.34 | 150.24 | 142.83 | 143.49 | 24,502 | -8.46(-5.57%) |
Aug 17, 2011 | 152.14 | 154.61 | 149.76 | 151.95 | 21,442 | +1.33(+0.88%) |
Aug 16, 2011 | 148.24 | 152.52 | 146.91 | 150.62 | 17,937 | +0.47(+0.32%) |
Aug 15, 2011 | 147.29 | 150.33 | 144.82 | 150.14 | 16,556 | +4.37(+3.00%) |
Aug 12, 2011 | 148.34 | 149.76 | 144.01 | 145.77 | 24,366 | -0.67(-0.45%) |
Aug 11, 2011 | 140.93 | 149.38 | 139.78 | 146.44 | 25,043 | +6.46(+4.62%) |
Aug 10, 2011 | 144.63 | 146.82 | 139.31 | 139.97 | 34,132 | -8.74(-5.88%) |
Aug 09, 2011 | 143.87 | 148.81 | 135.03 | 148.72 | 51,029 | +12.16(+8.91%) |
Aug 08, 2011 | 145.11 | 149.38 | 135.32 | 136.55 | 46,056 | -12.54(-8.41%) |
Aug 05, 2011 | 153.66 | 157.46 | 145.68 | 149.10 | 35,972 | -3.99(-2.61%) |
Aug 04, 2011 | 159.27 | 161.17 | 152.99 | 153.09 | 30,356 | -7.98(-4.96%) |
Aug 03, 2011 | 161.07 | 163.26 | 159.27 | 161.07 | 26,434 | +0.57(+0.36%) |
Aug 02, 2011 | 164.30 | 164.40 | 159.93 | 160.50 | 24,490 | -4.47(-2.71%) |
Aug 01, 2011 | 167.15 | 167.15 | 163.92 | 164.97 | 20,350 | -0.86(-0.52%) |
Jul 29, 2011 | 163.92 | 167.06 | 163.92 | 165.82 | 16,482 | +0.28(+0.17%) |
Jul 28, 2011 | 166.39 | 167.72 | 165.35 | 165.54 | 22,798 | -0.95(-0.57%) |
Jul 27, 2011 | 168.86 | 169.81 | 166.30 | 166.49 | 20,765 | -2.66(-1.57%) |
Jul 26, 2011 | 171.14 | 171.24 | 168.39 | 169.15 | 12,420 | -1.90(-1.11%) |
Jul 25, 2011 | 166.77 | 171.78 | 166.77 | 171.05 | 16,032 | +2.19(+1.29%) |
Jul 22, 2011 | 169.81 | 170.48 | 168.48 | 168.86 | 22,845 | -0.38(-0.23%) |
Jul 21, 2011 | 169.62 | 170.95 | 167.15 | 169.24 | 23,739 | +0.00(+0.00%) |
Jul 20, 2011 | 168.48 | 171.71 | 165.16 | 169.24 | 37,593 | -0.28(-0.17%) |
Jul 19, 2011 | 167.34 | 170.00 | 166.96 | 169.53 | 11,151 | +4.09(+2.47%) |
Jul 18, 2011 | 170.38 | 170.38 | 165.06 | 165.44 | 9,552 | -5.04(-2.95%) |
Jul 15, 2011 | 170.67 | 171.52 | 169.24 | 170.48 | 10,487 | +0.76(+0.45%) |
Jul 14, 2011 | 173.24 | 173.33 | 168.77 | 169.72 | 14,114 | -3.80(-2.19%) |
Jul 13, 2011 | 175.61 | 176.18 | 172.85 | 173.52 | 10,030 | -0.57(-0.33%) |
Jul 12, 2011 | 175.04 | 177.80 | 173.33 | 174.09 | 9,623 | -1.42(-0.81%) |
Jul 11, 2011 | 178.56 | 179.13 | 175.32 | 175.51 | 24,734 | -4.09(-2.28%) |
Jul 08, 2011 | 176.09 | 179.79 | 176.09 | 179.60 | 36,007 | +2.19(+1.23%) |
Jul 07, 2011 | 179.98 | 180.93 | 177.13 | 177.42 | 26,560 | -0.95(-0.53%) |
Jul 06, 2011 | 178.18 | 181.41 | 177.80 | 178.37 | 21,589 | +0.29(+0.16%) |
Jul 05, 2011 | 178.37 | 179.03 | 175.23 | 178.08 | 11,441 | +0.19(+0.11%) |