Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 597.95 | 599.51 | 592.09 | 599.39 | 3,396,183 | +16.46(+2.82%) |
Nov 29, 2011 | 587.88 | 590.36 | 581.33 | 582.93 | 1,831,209 | -5.26(-0.89%) |
Nov 28, 2011 | 579.37 | 588.82 | 576.50 | 588.19 | 2,828,867 | +25.19(+4.47%) |
Nov 25, 2011 | 565.19 | 574.27 | 561.33 | 563.00 | 1,562,341 | -7.11(-1.25%) |
Nov 23, 2011 | 575.35 | 580.25 | 570.11 | 570.11 | 2,325,986 | -9.89(-1.71%) |
Nov 22, 2011 | 580.00 | 584.97 | 575.24 | 580.00 | 2,405,280 | -0.94(-0.16%) |
Nov 21, 2011 | 587.76 | 588.50 | 572.09 | 580.94 | 2,999,616 | -13.94(-2.34%) |
Nov 18, 2011 | 602.00 | 604.50 | 593.75 | 594.88 | 3,287,618 | -5.99(-1.00%) |
Nov 17, 2011 | 610.05 | 612.29 | 596.78 | 600.87 | 3,493,177 | -10.60(-1.73%) |
Nov 16, 2011 | 612.08 | 618.30 | 610.61 | 611.47 | 2,608,497 | -5.09(-0.83%) |
Nov 15, 2011 | 612.80 | 618.08 | 610.50 | 616.56 | 2,675,961 | +3.56(+0.58%) |
Nov 14, 2011 | 608.00 | 618.08 | 607.78 | 613.00 | 3,188,627 | +4.65(+0.76%) |
Nov 11, 2011 | 601.30 | 612.09 | 598.60 | 608.35 | 3,977,320 | +13.27(+2.23%) |
Nov 10, 2011 | 605.93 | 605.95 | 591.56 | 595.08 | 2,868,136 | -5.87(-0.98%) |
Nov 09, 2011 | 604.26 | 609.39 | 598.66 | 600.95 | 3,710,472 | -11.39(-1.86%) |
Nov 08, 2011 | 609.00 | 614.37 | 603.60 | 612.34 | 3,017,251 | +4.01(+0.66%) |
Nov 07, 2011 | 593.32 | 608.78 | 592.23 | 608.33 | 3,357,275 | +12.19(+2.04%) |
Nov 04, 2011 | 593.50 | 599.74 | 592.43 | 596.14 | 2,835,379 | -1.36(-0.23%) |
Nov 03, 2011 | 587.00 | 597.50 | 583.72 | 597.50 | 2,669,745 | +12.68(+2.17%) |
Nov 02, 2011 | 584.90 | 587.96 | 580.48 | 584.82 | 2,120,730 | +6.17(+1.07%) |
Nov 01, 2011 | 580.10 | 585.51 | 576.75 | 578.65 | 3,125,099 | -13.99(-2.36%) |
Oct 31, 2011 | 595.09 | 599.69 | 591.67 | 592.64 | 2,557,538 | -7.50(-1.25%) |
Oct 28, 2011 | 594.52 | 602.30 | 594.25 | 600.14 | 2,508,147 | +1.47(+0.25%) |
Oct 27, 2011 | 598.42 | 602.70 | 593.30 | 598.67 | 3,780,222 | +12.36(+2.11%) |
Oct 26, 2011 | 589.55 | 590.18 | 572.86 | 586.31 | 2,873,040 | +3.15(+0.54%) |
Oct 25, 2011 | 593.10 | 595.00 | 582.85 | 583.16 | 2,540,445 | -13.26(-2.22%) |
Oct 24, 2011 | 586.72 | 599.97 | 586.50 | 596.42 | 3,426,838 | +5.93(+1.00%) |
Oct 21, 2011 | 589.51 | 592.75 | 586.70 | 590.49 | 3,394,233 | +6.82(+1.17%) |
Oct 20, 2011 | 581.90 | 588.89 | 579.51 | 583.67 | 3,378,669 | +2.97(+0.51%) |
Oct 19, 2011 | 587.34 | 592.06 | 579.22 | 580.70 | 2,930,379 | -9.81(-1.66%) |
Oct 18, 2011 | 580.19 | 592.56 | 577.40 | 590.51 | 3,799,717 | +8.10(+1.39%) |
Oct 17, 2011 | 583.72 | 591.83 | 578.00 | 582.41 | 4,008,202 | -9.27(-1.57%) |
Oct 14, 2011 | 599.47 | 599.60 | 587.57 | 591.68 | 8,532,242 | +32.69(+5.85%) |
Oct 13, 2011 | 550.03 | 559.00 | 548.02 | 558.99 | 5,631,594 | +10.49(+1.91%) |
Oct 12, 2011 | 548.13 | 555.23 | 544.63 | 548.50 | 3,177,494 | +5.32(+0.98%) |
Oct 11, 2011 | 533.46 | 546.80 | 533.46 | 543.18 | 2,852,677 | +6.01(+1.12%) |
Oct 10, 2011 | 525.18 | 537.47 | 523.20 | 537.17 | 2,321,513 | +22.05(+4.28%) |
Oct 07, 2011 | 516.83 | 520.50 | 510.30 | 515.12 | 2,856,047 | +0.41(+0.08%) |
Oct 06, 2011 | 510.03 | 515.23 | 502.60 | 514.71 | 3,424,223 | +10.01(+1.98%) |
Oct 05, 2011 | 496.35 | 507.80 | 480.77 | 504.70 | 4,534,022 | +2.80(+0.56%) |
Oct 04, 2011 | 490.03 | 503.44 | 480.60 | 501.90 | 4,158,130 | +6.38(+1.29%) |
Oct 03, 2011 | 509.85 | 512.00 | 495.00 | 495.52 | 4,472,427 | -19.52(-3.79%) |
Sep 30, 2011 | 520.21 | 524.00 | 514.38 | 515.04 | 2,724,908 | -12.46(-2.36%) |
Sep 29, 2011 | 536.04 | 537.30 | 519.41 | 527.50 | 2,906,581 | -1.34(-0.25%) |
Sep 28, 2011 | 541.50 | 544.02 | 527.70 | 528.84 | 2,263,253 | -10.50(-1.95%) |
Sep 27, 2011 | 538.20 | 547.05 | 536.05 | 539.34 | 3,010,725 | +7.45(+1.40%) |
Sep 26, 2011 | 527.25 | 532.93 | 513.25 | 531.89 | 2,633,934 | +6.38(+1.21%) |
Sep 23, 2011 | 516.56 | 526.42 | 514.50 | 525.51 | 2,778,870 | +4.85(+0.93%) |
Sep 22, 2011 | 526.25 | 528.78 | 514.00 | 520.66 | 4,400,286 | -18.54(-3.44%) |
Sep 21, 2011 | 547.69 | 555.00 | 538.86 | 539.20 | 2,513,483 | -7.42(-1.36%) |
Sep 20, 2011 | 549.40 | 558.52 | 542.67 | 546.62 | 2,778,978 | -0.04(-0.01%) |
Sep 19, 2011 | 540.35 | 549.90 | 535.38 | 546.67 | 2,466,647 | -0.01(-0.00%) |
Sep 16, 2011 | 544.80 | 546.84 | 543.14 | 546.68 | 3,534,779 | +4.12(+0.76%) |
Sep 15, 2011 | 535.50 | 544.98 | 534.56 | 542.56 | 2,960,085 | +10.49(+1.97%) |
Sep 14, 2011 | 532.59 | 536.95 | 525.82 | 532.07 | 2,692,939 | +2.55(+0.48%) |
Sep 13, 2011 | 532.00 | 533.88 | 523.40 | 529.52 | 2,354,150 | -0.60(-0.11%) |
Sep 12, 2011 | 517.96 | 531.99 | 517.50 | 530.12 | 2,670,171 | +5.27(+1.00%) |
Sep 09, 2011 | 531.40 | 534.65 | 521.19 | 524.85 | 3,269,069 | -10.11(-1.89%) |
Sep 08, 2011 | 533.80 | 539.10 | 531.90 | 534.96 | 2,380,435 | +0.93(+0.17%) |
Sep 07, 2011 | 530.45 | 535.94 | 527.40 | 534.03 | 2,755,762 | +11.85(+2.27%) |
Sep 06, 2011 | 510.80 | 522.76 | 510.50 | 522.18 | 2,715,257 | -2.66(-0.51%) |
Sep 02, 2011 | 524.47 | 527.92 | 520.73 | 524.84 | 2,402,024 | -7.66(-1.44%) |