Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 807.54 | 821.33 | 803.35 | 815.88 | 232,032,192 | +0.36(+0.04%) |
Nov 29, 2011 | 791.94 | 815.52 | 791.94 | 815.52 | 258,855,600 | +0.00(+0.00%) |
Nov 28, 2011 | 791.94 | 815.52 | 791.94 | 815.52 | 0 | +35.77(+4.59%) |
Nov 27, 2011 | 779.75 | 779.75 | 779.75 | 779.75 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 777.68 | 780.19 | 763.86 | 779.75 | 163,330,400 | +4.18(+0.54%) |
Nov 25, 2011 | 784.83 | 790.05 | 770.94 | 775.57 | 192,511,200 | -1.45(-0.19%) |
Nov 24, 2011 | 785.99 | 796.05 | 777.02 | 777.02 | 215,135,392 | -16.10(-2.03%) |
Nov 23, 2011 | 812.80 | 812.80 | 792.19 | 793.12 | 208,323,200 | -11.93(-1.48%) |
Nov 22, 2011 | 832.83 | 832.83 | 805.05 | 805.05 | 196,040,400 | +0.00(+0.00%) |
Nov 21, 2011 | 832.83 | 832.83 | 805.05 | 805.05 | 0 | -28.51(-3.42%) |
Nov 20, 2011 | 833.56 | 833.56 | 833.56 | 833.56 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 825.09 | 837.45 | 824.92 | 833.56 | 270,790,592 | +4.67(+0.56%) |
Nov 18, 2011 | 830.53 | 834.66 | 822.60 | 828.89 | 209,687,808 | -3.63(-0.44%) |
Nov 17, 2011 | 823.64 | 842.38 | 823.64 | 832.52 | 195,812,608 | +7.17(+0.87%) |
Nov 16, 2011 | 834.80 | 834.80 | 821.70 | 825.35 | 213,859,008 | -13.97(-1.66%) |
Nov 15, 2011 | 863.01 | 863.35 | 836.77 | 839.32 | 174,987,600 | +0.00(+0.00%) |
Nov 14, 2011 | 863.01 | 863.35 | 836.77 | 839.32 | 0 | -18.66(-2.17%) |
Nov 13, 2011 | 857.98 | 857.98 | 857.98 | 857.98 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 830.34 | 859.76 | 830.34 | 857.98 | 213,628,000 | +24.85(+2.98%) |
Nov 11, 2011 | 826.50 | 846.93 | 826.50 | 833.13 | 215,564,400 | -2.43(-0.29%) |
Nov 10, 2011 | 860.82 | 861.06 | 827.69 | 835.56 | 260,375,600 | -17.90(-2.10%) |
Nov 09, 2011 | 854.46 | 866.45 | 853.46 | 853.46 | 188,328,992 | +3.62(+0.43%) |
Nov 08, 2011 | 843.92 | 861.65 | 835.75 | 849.84 | 223,006,000 | +0.00(+0.00%) |
Nov 07, 2011 | 843.92 | 861.65 | 835.75 | 849.84 | 0 | -14.02(-1.62%) |
Nov 06, 2011 | 863.86 | 863.86 | 863.86 | 863.86 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 882.23 | 884.30 | 857.25 | 863.86 | 229,608,992 | -12.02(-1.37%) |
Nov 03, 2011 | 848.70 | 880.90 | 846.28 | 875.88 | 288,080,800 | +13.56(+1.57%) |
Nov 02, 2011 | 871.55 | 873.41 | 850.43 | 862.32 | 230,240,800 | -1.36(-0.16%) |
Nov 01, 2011 | 878.95 | 878.95 | 855.16 | 863.68 | 292,892,416 | -37.50(-4.16%) |
Oct 31, 2011 | 920.33 | 923.37 | 901.18 | 901.18 | 211,258,592 | -27.16(-2.93%) |
Oct 30, 2011 | 928.34 | 928.34 | 928.34 | 928.34 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 928.34 | 928.34 | 928.34 | 928.34 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 933.44 | 939.75 | 923.00 | 928.34 | 291,372,416 | -4.40(-0.47%) |
Oct 27, 2011 | 911.24 | 934.13 | 908.19 | 932.74 | 337,951,808 | +45.47(+5.12%) |
Oct 26, 2011 | 892.99 | 900.08 | 883.16 | 887.27 | 206,272,992 | -5.21(-0.58%) |
Oct 25, 2011 | 899.43 | 900.91 | 885.99 | 892.48 | 190,516,400 | -7.99(-0.89%) |
Oct 24, 2011 | 897.03 | 902.45 | 887.21 | 900.47 | 165,860,608 | +10.30(+1.16%) |
Oct 23, 2011 | 890.17 | 890.17 | 890.17 | 890.17 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 890.17 | 890.17 | 890.17 | 890.17 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 872.43 | 892.99 | 871.72 | 890.17 | 242,655,600 | +24.56(+2.84%) |
Oct 20, 2011 | 881.04 | 887.65 | 862.68 | 865.61 | 250,837,408 | -25.91(-2.91%) |
Oct 19, 2011 | 892.17 | 895.27 | 886.73 | 891.52 | 203,875,008 | +5.10(+0.58%) |
Oct 18, 2011 | 879.93 | 886.53 | 877.24 | 886.42 | 181,612,000 | -5.25(-0.59%) |
Oct 17, 2011 | 906.18 | 913.32 | 888.92 | 891.67 | 204,593,200 | -11.53(-1.28%) |
Oct 16, 2011 | 903.20 | 903.20 | 903.20 | 903.20 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 903.20 | 903.20 | 903.20 | 903.20 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 899.43 | 908.47 | 890.20 | 903.20 | 195,613,792 | +2.57(+0.29%) |
Oct 13, 2011 | 906.39 | 914.43 | 892.03 | 900.63 | 253,959,200 | -9.66(-1.06%) |
Oct 12, 2011 | 885.52 | 910.29 | 880.44 | 910.29 | 261,866,592 | +18.83(+2.11%) |
Oct 11, 2011 | 890.83 | 891.87 | 881.80 | 891.46 | 223,028,992 | -5.22(-0.58%) |
Oct 10, 2011 | 894.84 | 896.68 | 887.31 | 896.68 | 217,176,192 | +9.00(+1.01%) |
Oct 09, 2011 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 875.78 | 891.60 | 875.78 | 887.68 | 248,526,000 | +9.53(+1.09%) |
Oct 06, 2011 | 859.85 | 878.15 | 858.98 | 878.15 | 298,089,792 | +22.85(+2.67%) |
Oct 05, 2011 | 846.71 | 855.30 | 837.78 | 855.30 | 244,810,592 | +25.04(+3.02%) |
Oct 04, 2011 | 832.86 | 833.42 | 816.44 | 830.26 | 295,951,200 | -12.56(-1.49%) |
Oct 03, 2011 | 839.92 | 846.62 | 836.60 | 842.82 | 199,668,800 | -20.03(-2.32%) |
Oct 01, 2011 | 862.85 | 862.85 | 862.85 | 862.85 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 861.51 | 865.63 | 851.09 | 862.85 | 223,312,000 | -4.08(-0.47%) |
Sep 29, 2011 | 853.04 | 873.10 | 852.90 | 866.93 | 251,170,208 | +11.26(+1.32%) |
Sep 28, 2011 | 847.60 | 868.54 | 847.60 | 855.67 | 241,754,800 | -5.35(-0.62%) |
Sep 27, 2011 | 845.17 | 863.44 | 841.59 | 861.02 | 321,452,192 | +32.82(+3.96%) |
Sep 26, 2011 | 797.51 | 838.55 | 795.42 | 828.20 | 275,679,200 | +20.29(+2.51%) |
Sep 25, 2011 | 807.91 | 807.91 | 807.91 | 807.91 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 807.91 | 807.91 | 807.91 | 807.91 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 802.71 | 807.91 | 771.89 | 807.91 | 293,920,992 | +17.70(+2.24%) |
Sep 22, 2011 | 804.46 | 809.82 | 785.07 | 790.21 | 318,280,992 | -37.77(-4.56%) |
Sep 21, 2011 | 844.96 | 844.96 | 825.58 | 827.98 | 194,430,400 | -15.42(-1.83%) |
Sep 20, 2011 | 827.46 | 843.40 | 827.46 | 843.40 | 183,076,800 | +14.06(+1.70%) |
Sep 19, 2011 | 826.07 | 834.22 | 824.51 | 829.34 | 174,938,400 | -16.79(-1.98%) |
Sep 18, 2011 | 846.13 | 846.13 | 846.13 | 846.13 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 846.13 | 846.13 | 846.13 | 846.13 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 849.74 | 851.22 | 835.35 | 846.13 | 443,398,016 | +5.35(+0.64%) |
Sep 15, 2011 | 821.75 | 849.26 | 818.05 | 840.78 | 280,556,992 | +29.56(+3.64%) |
Sep 14, 2011 | 782.42 | 812.28 | 782.42 | 811.22 | 285,167,808 | +21.11(+2.67%) |
Sep 13, 2011 | 779.26 | 790.11 | 758.28 | 790.11 | 288,190,208 | +19.85(+2.58%) |
Sep 12, 2011 | 780.60 | 784.26 | 766.87 | 770.26 | 326,229,184 | -27.98(-3.51%) |
Sep 11, 2011 | 798.24 | 798.24 | 798.24 | 798.24 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 798.24 | 798.24 | 798.24 | 798.24 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 832.46 | 835.02 | 798.02 | 798.24 | 218,634,208 | -37.04(-4.43%) |
Sep 08, 2011 | 826.23 | 842.15 | 823.66 | 835.28 | 185,508,400 | +11.77(+1.43%) |
Sep 07, 2011 | 819.51 | 824.87 | 812.67 | 823.51 | 208,208,608 | +21.28(+2.65%) |
Sep 06, 2011 | 814.92 | 822.40 | 795.88 | 802.23 | 281,268,992 | -13.33(-1.63%) |
Sep 05, 2011 | 837.83 | 837.83 | 814.81 | 815.56 | 215,620,608 | -39.67(-4.64%) |
Sep 04, 2011 | 855.23 | 855.23 | 855.23 | 855.23 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 855.23 | 855.23 | 855.23 | 855.23 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 872.82 | 874.46 | 850.24 | 855.23 | 188,532,608 | -30.44(-3.44%) |