Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 160.59 | 164.86 | 159.45 | 163.15 | 2,008,222 | +1.23(+0.76%) |
Oct 28, 2011 | 166.00 | 166.49 | 159.11 | 161.92 | 2,061,244 | -4.55(-2.73%) |
Oct 27, 2011 | 175.09 | 178.98 | 165.29 | 166.47 | 2,793,108 | -6.16(-3.57%) |
Oct 26, 2011 | 174.00 | 174.77 | 169.94 | 172.63 | 1,198,140 | +1.37(+0.80%) |
Oct 25, 2011 | 172.00 | 173.85 | 170.58 | 171.26 | 889,697 | -1.88(-1.09%) |
Oct 24, 2011 | 169.75 | 173.58 | 169.61 | 173.14 | 899,702 | +3.64(+2.15%) |
Oct 21, 2011 | 167.70 | 169.72 | 166.05 | 169.50 | 1,221,709 | +4.45(+2.70%) |
Oct 20, 2011 | 163.93 | 166.60 | 163.22 | 165.05 | 613,187 | +0.78(+0.47%) |
Oct 19, 2011 | 167.27 | 169.09 | 163.82 | 164.27 | 758,013 | -2.81(-1.68%) |
Oct 18, 2011 | 160.98 | 168.23 | 160.46 | 167.08 | 720,998 | +5.46(+3.38%) |
Oct 17, 2011 | 165.16 | 165.16 | 161.09 | 161.62 | 475,656 | -3.64(-2.20%) |
Oct 14, 2011 | 165.59 | 165.59 | 163.26 | 165.26 | 577,349 | +1.62(+0.99%) |
Oct 13, 2011 | 162.75 | 164.02 | 160.15 | 163.64 | 620,945 | -0.16(-0.10%) |
Oct 12, 2011 | 165.01 | 166.14 | 161.94 | 163.80 | 708,813 | -0.09(-0.05%) |
Oct 11, 2011 | 160.88 | 164.55 | 159.95 | 163.89 | 657,923 | +1.92(+1.19%) |
Oct 10, 2011 | 159.41 | 161.97 | 158.46 | 161.97 | 946,666 | +5.50(+3.52%) |
Oct 07, 2011 | 155.59 | 158.85 | 154.67 | 156.47 | 1,330,775 | +1.46(+0.94%) |
Oct 06, 2011 | 151.75 | 155.09 | 151.69 | 155.01 | 1,135,134 | +2.40(+1.57%) |
Oct 05, 2011 | 146.35 | 153.52 | 144.76 | 152.61 | 1,972,478 | +6.99(+4.80%) |
Oct 04, 2011 | 145.81 | 146.85 | 139.87 | 145.62 | 3,155,362 | -2.71(-1.83%) |
Oct 03, 2011 | 155.08 | 155.39 | 147.69 | 148.33 | 2,275,513 | -7.13(-4.59%) |
Sep 30, 2011 | 156.44 | 158.20 | 152.61 | 155.46 | 1,707,097 | -2.63(-1.66%) |
Sep 29, 2011 | 164.34 | 167.24 | 155.79 | 158.09 | 1,963,313 | -4.05(-2.50%) |
Sep 28, 2011 | 167.69 | 169.95 | 161.98 | 162.14 | 922,327 | -5.17(-3.09%) |
Sep 27, 2011 | 165.67 | 171.05 | 165.67 | 167.31 | 1,482,863 | +4.35(+2.67%) |
Sep 26, 2011 | 163.29 | 164.78 | 160.62 | 162.96 | 1,362,984 | +0.85(+0.52%) |
Sep 23, 2011 | 156.53 | 163.06 | 155.67 | 162.11 | 1,225,522 | +5.02(+3.20%) |
Sep 22, 2011 | 156.67 | 159.27 | 154.00 | 157.09 | 2,170,720 | -4.13(-2.56%) |
Sep 21, 2011 | 172.07 | 173.98 | 161.02 | 161.22 | 2,005,147 | -9.62(-5.63%) |
Sep 20, 2011 | 172.23 | 173.46 | 169.41 | 170.84 | 818,831 | +0.05(+0.03%) |
Sep 19, 2011 | 168.44 | 171.99 | 167.00 | 170.79 | 1,088,056 | -0.70(-0.41%) |
Sep 16, 2011 | 169.36 | 172.00 | 168.49 | 171.49 | 1,283,411 | +1.85(+1.09%) |
Sep 15, 2011 | 168.37 | 169.91 | 167.84 | 169.64 | 939,668 | +2.48(+1.48%) |
Sep 14, 2011 | 164.31 | 169.43 | 161.83 | 167.16 | 1,050,909 | +3.22(+1.96%) |
Sep 13, 2011 | 159.53 | 164.29 | 157.83 | 163.94 | 1,054,168 | +5.03(+3.17%) |
Sep 12, 2011 | 154.96 | 158.93 | 154.05 | 158.91 | 837,017 | +2.11(+1.35%) |
Sep 09, 2011 | 157.68 | 158.88 | 154.83 | 156.80 | 962,544 | -2.98(-1.87%) |
Sep 08, 2011 | 157.89 | 162.88 | 157.89 | 159.78 | 583,416 | -0.87(-0.54%) |
Sep 07, 2011 | 159.46 | 160.86 | 158.33 | 160.65 | 979,514 | +4.51(+2.89%) |
Sep 06, 2011 | 149.95 | 156.48 | 149.56 | 156.14 | 957,474 | +0.04(+0.03%) |
Sep 02, 2011 | 157.51 | 159.04 | 155.18 | 156.10 | 838,574 | -4.49(-2.80%) |
Sep 01, 2011 | 163.56 | 165.39 | 159.79 | 160.59 | 1,380,063 | -3.26(-1.99%) |
Aug 31, 2011 | 166.91 | 168.73 | 161.72 | 163.85 | 1,611,624 | -1.81(-1.09%) |
Aug 30, 2011 | 163.53 | 166.68 | 162.27 | 165.66 | 962,919 | +1.72(+1.05%) |
Aug 29, 2011 | 158.86 | 164.09 | 158.10 | 163.94 | 670,242 | +5.69(+3.60%) |
Aug 26, 2011 | 152.14 | 159.85 | 148.80 | 158.25 | 899,392 | +4.66(+3.03%) |
Aug 25, 2011 | 157.08 | 157.65 | 152.70 | 153.59 | 957,813 | -1.67(-1.08%) |
Aug 24, 2011 | 150.29 | 155.58 | 150.28 | 155.26 | 1,375,028 | +4.67(+3.10%) |
Aug 23, 2011 | 144.92 | 150.89 | 143.87 | 150.59 | 1,079,214 | +6.13(+4.24%) |
Aug 22, 2011 | 146.24 | 146.28 | 142.94 | 144.46 | 1,092,374 | +2.01(+1.41%) |
Aug 19, 2011 | 138.98 | 146.38 | 138.46 | 142.45 | 1,924,691 | +1.68(+1.19%) |
Aug 18, 2011 | 147.29 | 147.62 | 138.39 | 140.77 | 2,351,219 | -11.12(-7.32%) |
Aug 17, 2011 | 150.92 | 153.66 | 150.45 | 151.89 | 952,121 | +1.79(+1.19%) |
Aug 16, 2011 | 150.51 | 152.49 | 148.57 | 150.10 | 894,240 | -2.44(-1.60%) |
Aug 15, 2011 | 153.51 | 153.68 | 149.19 | 152.54 | 730,239 | +0.17(+0.11%) |
Aug 12, 2011 | 149.59 | 153.58 | 149.16 | 152.37 | 868,663 | +2.50(+1.67%) |
Aug 11, 2011 | 142.51 | 151.83 | 141.16 | 149.87 | 1,585,979 | +9.01(+6.40%) |
Aug 10, 2011 | 141.94 | 146.55 | 140.58 | 140.86 | 1,683,721 | -5.13(-3.51%) |
Aug 09, 2011 | 145.52 | 146.96 | 136.04 | 145.99 | 2,530,708 | +7.21(+5.20%) |
Aug 08, 2011 | 145.52 | 148.68 | 138.69 | 138.78 | 1,648,368 | -10.52(-7.05%) |
Aug 05, 2011 | 150.36 | 151.34 | 145.23 | 149.30 | 1,908,767 | +0.43(+0.29%) |
Aug 04, 2011 | 154.60 | 155.08 | 148.77 | 148.87 | 1,577,226 | -7.68(-4.91%) |
Aug 03, 2011 | 157.10 | 158.00 | 151.58 | 156.55 | 1,129,523 | -0.39(-0.25%) |
Aug 02, 2011 | 159.42 | 161.29 | 156.84 | 156.94 | 1,073,469 | -3.82(-2.38%) |