Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 886.72 | 887.45 | 870.93 | 885.67 | 195,202,400 | +4.27(+0.48%) |
Aug 31, 2011 | 858.30 | 881.40 | 853.44 | 881.40 | 222,483,600 | +27.49(+3.22%) |
Aug 30, 2011 | 858.59 | 860.12 | 847.56 | 853.91 | 177,622,400 | +4.03(+0.47%) |
Aug 29, 2011 | 840.97 | 851.91 | 836.81 | 849.88 | 110,169,400 | +20.84(+2.51%) |
Aug 28, 2011 | 829.04 | 829.04 | 829.04 | 829.04 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 829.04 | 829.04 | 829.04 | 829.04 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 842.99 | 842.99 | 814.49 | 829.04 | 181,246,208 | -11.29(-1.34%) |
Aug 25, 2011 | 855.53 | 857.62 | 836.29 | 840.33 | 176,362,000 | -7.50(-0.88%) |
Aug 24, 2011 | 848.54 | 852.21 | 834.85 | 847.83 | 154,609,600 | +8.17(+0.97%) |
Aug 23, 2011 | 847.94 | 858.50 | 831.18 | 839.66 | 186,283,008 | -0.80(-0.10%) |
Aug 22, 2011 | 823.50 | 849.09 | 823.50 | 840.46 | 183,361,600 | +14.64(+1.77%) |
Aug 21, 2011 | 825.82 | 825.82 | 825.82 | 825.82 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 835.61 | 835.61 | 815.58 | 825.82 | 346,271,008 | -17.63(-2.09%) |
Aug 18, 2011 | 871.03 | 874.52 | 830.62 | 843.45 | 279,668,800 | -40.69(-4.60%) |
Aug 17, 2011 | 869.13 | 890.26 | 867.05 | 884.14 | 189,414,000 | +5.48(+0.62%) |
Aug 16, 2011 | 873.95 | 878.66 | 860.64 | 878.66 | 201,732,192 | -3.01(-0.34%) |
Aug 15, 2011 | 882.44 | 883.45 | 869.32 | 881.67 | 141,389,408 | +6.82(+0.78%) |
Aug 14, 2011 | 874.85 | 874.85 | 874.85 | 874.85 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 874.85 | 874.85 | 874.85 | 874.85 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 834.65 | 874.85 | 816.32 | 874.85 | 338,819,584 | +40.94(+4.91%) |
Aug 11, 2011 | 827.84 | 836.43 | 786.15 | 833.91 | 552,615,168 | +27.50(+3.41%) |
Aug 10, 2011 | 867.02 | 867.02 | 805.86 | 806.41 | 481,098,400 | -47.87(-5.60%) |
Aug 09, 2011 | 873.99 | 877.09 | 823.28 | 854.28 | 515,960,192 | -3.39(-0.40%) |
Aug 08, 2011 | 896.53 | 913.36 | 857.67 | 857.67 | 466,691,808 | -20.44(-2.33%) |
Aug 07, 2011 | 878.11 | 878.11 | 878.11 | 878.11 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 878.11 | 878.11 | 878.11 | 878.11 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 863.85 | 899.20 | 862.36 | 878.11 | 501,341,184 | -0.90(-0.10%) |
Aug 04, 2011 | 927.98 | 927.98 | 879.01 | 879.01 | 408,652,800 | -34.68(-3.80%) |
Aug 03, 2011 | 911.24 | 939.65 | 910.08 | 913.69 | 329,641,408 | -7.13(-0.77%) |
Aug 02, 2011 | 938.46 | 944.21 | 920.82 | 920.82 | 410,518,208 | -20.41(-2.17%) |
Aug 01, 2011 | 984.31 | 984.31 | 941.23 | 941.23 | 307,948,000 | -32.07(-3.29%) |
Jul 31, 2011 | 973.30 | 973.30 | 973.30 | 973.30 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 973.30 | 973.30 | 973.30 | 973.30 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 963.32 | 977.84 | 960.03 | 973.30 | 279,449,216 | -2.80(-0.29%) |
Jul 28, 2011 | 962.80 | 979.78 | 962.80 | 976.10 | 266,387,200 | +1.71(+0.18%) |
Jul 27, 2011 | 986.83 | 986.83 | 968.51 | 974.39 | 255,763,808 | -21.63(-2.17%) |
Jul 26, 2011 | 1004 | 1004 | 988.37 | 996.02 | 217,309,600 | -2.77(-0.28%) |
Jul 25, 2011 | 1020 | 1020 | 995.23 | 998.79 | 225,221,200 | -20.72(-2.03%) |
Jul 24, 2011 | 1020 | 1020 | 1020 | 1020 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 1020 | 1020 | 1020 | 1020 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 1030 | 1036 | 1016 | 1020 | 402,167,392 | +2.93(+0.29%) |
Jul 21, 2011 | 997.32 | 1021 | 980.46 | 1017 | 392,370,208 | +29.64(+3.00%) |
Jul 20, 2011 | 968.42 | 987.66 | 966.18 | 986.94 | 320,323,584 | +29.72(+3.10%) |
Jul 19, 2011 | 953.64 | 966.68 | 951.04 | 957.22 | 245,281,792 | +10.24(+1.08%) |
Jul 18, 2011 | 959.73 | 962.89 | 946.27 | 946.98 | 263,858,592 | -14.40(-1.50%) |
Jul 17, 2011 | 961.38 | 961.38 | 961.38 | 961.38 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 961.38 | 961.38 | 961.38 | 961.38 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 967.64 | 973.35 | 958.11 | 961.38 | 306,504,192 | -11.52(-1.18%) |
Jul 14, 2011 | 968.83 | 980.12 | 967.49 | 972.90 | 221,734,400 | -6.04(-0.62%) |
Jul 13, 2011 | 967.72 | 984.48 | 967.51 | 978.94 | 314,956,992 | +6.15(+0.63%) |
Jul 12, 2011 | 962.22 | 979.78 | 939.47 | 972.79 | 487,827,200 | -5.19(-0.53%) |
Jul 11, 2011 | 997.64 | 997.84 | 969.98 | 977.98 | 367,590,208 | -27.77(-2.76%) |
Jul 10, 2011 | 1006 | 1006 | 1006 | 1006 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 1006 | 1006 | 1006 | 1006 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 1038 | 1038 | 1004 | 1006 | 339,160,000 | -27.55(-2.67%) |
Jul 07, 2011 | 1035 | 1047 | 1027 | 1033 | 231,552,192 | -0.95(-0.09%) |
Jul 06, 2011 | 1040 | 1041 | 1027 | 1034 | 259,623,808 | -13.53(-1.29%) |
Jul 05, 2011 | 1057 | 1058 | 1046 | 1048 | 192,695,600 | -13.80(-1.30%) |
Jul 04, 2011 | 1066 | 1066 | 1058 | 1062 | 147,698,000 | -2.63(-0.25%) |
Jul 03, 2011 | 1064 | 1064 | 1064 | 1064 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 1064 | 1064 | 1064 | 1064 | 0 | +0.00(+0.00%) |