Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 544.74 | 546.30 | 536.00 | 540.96 | 2,692,746 | +0.26(+0.05%) |
Aug 30, 2011 | 538.19 | 542.99 | 530.81 | 540.70 | 2,988,876 | +1.62(+0.30%) |
Aug 29, 2011 | 534.56 | 539.45 | 533.56 | 539.08 | 2,336,964 | +12.22(+2.32%) |
Aug 26, 2011 | 519.99 | 530.45 | 513.14 | 526.86 | 3,597,309 | +6.82(+1.31%) |
Aug 25, 2011 | 530.38 | 537.27 | 518.30 | 520.04 | 3,292,981 | -3.25(-0.62%) |
Aug 24, 2011 | 519.33 | 530.00 | 517.23 | 523.29 | 3,594,416 | +4.47(+0.86%) |
Aug 23, 2011 | 503.50 | 521.41 | 499.06 | 518.82 | 4,346,769 | +20.65(+4.15%) |
Aug 22, 2011 | 504.00 | 507.00 | 494.53 | 498.17 | 4,906,832 | +7.25(+1.48%) |
Aug 19, 2011 | 499.34 | 514.87 | 490.86 | 490.92 | 5,411,586 | -13.96(-2.77%) |
Aug 18, 2011 | 523.47 | 524.89 | 500.49 | 504.88 | 6,290,568 | -28.27(-5.30%) |
Aug 17, 2011 | 540.03 | 543.69 | 530.77 | 533.15 | 4,054,701 | -5.85(-1.09%) |
Aug 16, 2011 | 552.43 | 552.44 | 530.30 | 539.00 | 6,939,169 | -18.23(-3.27%) |
Aug 15, 2011 | 553.43 | 564.99 | 546.05 | 557.23 | 7,144,820 | -6.54(-1.16%) |
Aug 12, 2011 | 569.50 | 570.50 | 560.40 | 563.77 | 3,155,376 | +1.64(+0.29%) |
Aug 11, 2011 | 553.82 | 568.50 | 548.41 | 562.13 | 4,830,409 | +13.12(+2.39%) |
Aug 10, 2011 | 561.38 | 564.12 | 547.73 | 549.01 | 5,368,823 | -24.40(-4.26%) |
Aug 09, 2011 | 567.30 | 574.61 | 541.01 | 573.41 | 6,469,680 | +27.39(+5.02%) |
Aug 08, 2011 | 562.98 | 569.00 | 544.35 | 546.02 | 7,494,135 | -33.02(-5.70%) |
Aug 05, 2011 | 582.54 | 590.00 | 562.00 | 579.04 | 5,930,780 | +1.52(+0.26%) |
Aug 04, 2011 | 594.50 | 598.85 | 577.47 | 577.52 | 4,914,423 | -23.65(-3.93%) |
Aug 03, 2011 | 594.27 | 603.00 | 583.63 | 601.17 | 3,825,610 | +8.77(+1.48%) |
Aug 02, 2011 | 606.00 | 609.67 | 591.57 | 592.40 | 3,200,514 | -14.37(-2.37%) |
Aug 01, 2011 | 611.22 | 615.50 | 599.18 | 606.77 | 3,966,223 | +3.08(+0.51%) |
Jul 29, 2011 | 604.23 | 614.96 | 603.69 | 603.69 | 4,138,101 | -7.25(-1.19%) |
Jul 28, 2011 | 605.19 | 615.98 | 603.00 | 610.94 | 3,108,283 | +3.72(+0.61%) |
Jul 27, 2011 | 617.18 | 620.95 | 604.75 | 607.22 | 3,933,767 | -15.30(-2.46%) |
Jul 26, 2011 | 618.05 | 627.50 | 617.22 | 622.52 | 2,342,870 | +3.54(+0.57%) |
Jul 25, 2011 | 613.36 | 625.41 | 613.00 | 618.98 | 3,131,352 | +0.75(+0.12%) |
Jul 22, 2011 | 611.46 | 619.50 | 604.27 | 618.23 | 3,531,622 | +11.24(+1.85%) |
Jul 21, 2011 | 594.03 | 608.06 | 594.01 | 606.99 | 3,469,450 | +11.64(+1.96%) |
Jul 20, 2011 | 602.18 | 602.83 | 595.35 | 595.35 | 2,227,796 | -7.20(-1.19%) |
Jul 19, 2011 | 596.14 | 604.68 | 595.53 | 602.55 | 2,967,086 | +7.61(+1.28%) |
Jul 18, 2011 | 592.49 | 602.05 | 592.00 | 594.94 | 4,468,232 | -2.68(-0.45%) |
Jul 15, 2011 | 597.50 | 600.25 | 588.16 | 597.62 | 13,735,983 | +68.68(+12.98%) |
Jul 14, 2011 | 539.12 | 542.00 | 526.73 | 528.94 | 6,591,967 | -9.32(-1.73%) |
Jul 13, 2011 | 537.00 | 544.00 | 536.48 | 538.26 | 2,790,171 | +4.25(+0.80%) |
Jul 12, 2011 | 528.16 | 539.42 | 526.00 | 534.01 | 2,841,149 | +6.73(+1.28%) |
Jul 11, 2011 | 528.18 | 535.98 | 525.50 | 527.28 | 2,839,243 | -4.71(-0.89%) |
Jul 08, 2011 | 532.95 | 537.65 | 527.27 | 531.99 | 4,770,170 | -14.61(-2.67%) |
Jul 07, 2011 | 541.00 | 550.68 | 535.88 | 546.60 | 3,935,460 | +11.24(+2.10%) |
Jul 06, 2011 | 533.50 | 538.51 | 533.04 | 535.36 | 2,694,994 | +2.92(+0.55%) |
Jul 05, 2011 | 525.30 | 535.40 | 525.30 | 532.44 | 3,849,151 | +11.41(+2.19%) |
Jul 01, 2011 | 506.74 | 521.18 | 506.38 | 521.03 | 3,636,642 | +14.65(+2.89%) |
Jun 30, 2011 | 501.99 | 506.67 | 501.50 | 506.38 | 2,428,320 | +8.81(+1.77%) |
Jun 29, 2011 | 496.54 | 500.25 | 492.38 | 497.57 | 2,342,920 | +3.92(+0.79%) |
Jun 28, 2011 | 484.02 | 496.21 | 484.02 | 493.65 | 2,715,091 | +10.85(+2.25%) |
Jun 27, 2011 | 474.00 | 488.40 | 473.60 | 482.80 | 3,444,633 | +7.92(+1.67%) |
Jun 24, 2011 | 480.68 | 480.75 | 473.02 | 474.88 | 3,806,587 | -5.34(-1.11%) |
Jun 23, 2011 | 482.13 | 482.86 | 473.73 | 480.22 | 4,801,690 | -6.78(-1.39%) |
Jun 22, 2011 | 491.45 | 492.35 | 486.73 | 487.00 | 2,407,004 | -6.00(-1.22%) |
Jun 21, 2011 | 487.19 | 493.94 | 484.73 | 493.00 | 2,765,357 | +8.42(+1.74%) |
Jun 20, 2011 | 484.60 | 486.23 | 479.23 | 484.58 | 3,028,539 | -0.44(-0.09%) |
Jun 17, 2011 | 506.18 | 506.69 | 484.80 | 485.02 | 5,251,546 | -15.35(-3.07%) |
Jun 16, 2011 | 502.81 | 506.57 | 496.67 | 500.37 | 2,756,366 | -2.58(-0.51%) |
Jun 15, 2011 | 505.03 | 508.35 | 500.61 | 502.95 | 2,073,301 | -5.42(-1.07%) |
Jun 14, 2011 | 508.15 | 514.08 | 506.99 | 508.37 | 2,341,461 | +3.64(+0.72%) |
Jun 13, 2011 | 510.00 | 510.20 | 502.17 | 504.73 | 2,427,208 | -4.77(-0.94%) |
Jun 10, 2011 | 514.08 | 516.69 | 509.29 | 509.50 | 2,440,475 | -7.23(-1.40%) |
Jun 09, 2011 | 520.00 | 520.00 | 515.64 | 516.73 | 1,689,086 | -2.44(-0.47%) |
Jun 08, 2011 | 516.53 | 521.24 | 515.78 | 519.17 | 1,652,807 | +0.14(+0.03%) |
Jun 07, 2011 | 522.89 | 524.63 | 518.99 | 519.03 | 1,907,509 | -2.03(-0.39%) |
Jun 06, 2011 | 526.32 | 526.82 | 519.25 | 521.06 | 1,942,088 | -2.02(-0.39%) |