Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 540.75 | 543.83 | 531.22 | 532.50 | 2,413,913 | -8.46(-1.56%) |
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%) |