Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 185.25 | 192.75 | 175.25 | 175.25 | 12,169 | -13.50(-7.15%) |
Oct 28, 2011 | 187.00 | 193.75 | 179.00 | 188.75 | 10,699 | +1.50(+0.80%) |
Oct 27, 2011 | 187.75 | 190.25 | 181.75 | 187.25 | 15,913 | +3.00(+1.63%) |
Oct 26, 2011 | 190.25 | 196.00 | 182.25 | 184.25 | 11,891 | -4.00(-2.12%) |
Oct 25, 2011 | 196.25 | 196.75 | 181.50 | 188.25 | 16,447 | -3.75(-1.95%) |
Oct 24, 2011 | 191.75 | 201.25 | 187.50 | 192.00 | 11,220 | +1.50(+0.79%) |
Oct 21, 2011 | 187.25 | 193.22 | 183.00 | 190.50 | 7,068 | +6.50(+3.53%) |
Oct 20, 2011 | 190.00 | 193.00 | 179.25 | 184.00 | 6,974 | -7.50(-3.92%) |
Oct 19, 2011 | 211.25 | 211.25 | 190.35 | 191.50 | 6,024 | -21.75(-10.20%) |
Oct 18, 2011 | 194.25 | 215.75 | 185.75 | 213.25 | 8,614 | +14.75(+7.43%) |
Oct 17, 2011 | 223.50 | 223.50 | 198.00 | 198.50 | 8,881 | -24.75(-11.09%) |
Oct 14, 2011 | 223.50 | 223.75 | 213.75 | 223.25 | 4,897 | +6.25(+2.88%) |
Oct 13, 2011 | 223.00 | 226.50 | 208.75 | 217.00 | 6,117 | -11.25(-4.93%) |
Oct 12, 2011 | 216.00 | 234.75 | 211.25 | 228.25 | 15,970 | +19.75(+9.47%) |
Oct 11, 2011 | 200.00 | 210.25 | 196.00 | 208.50 | 8,349 | +5.00(+2.46%) |
Oct 10, 2011 | 184.25 | 204.75 | 184.25 | 203.50 | 10,201 | +23.25(+12.90%) |
Oct 07, 2011 | 196.75 | 197.75 | 178.75 | 180.25 | 7,427 | -11.00(-5.75%) |
Oct 06, 2011 | 188.00 | 191.25 | 184.50 | 191.25 | 9,497 | +9.50(+5.23%) |
Oct 05, 2011 | 171.50 | 182.50 | 167.50 | 181.75 | 11,115 | +11.50(+6.75%) |
Oct 04, 2011 | 174.50 | 175.75 | 153.50 | 170.25 | 15,133 | -5.75(-3.27%) |
Oct 03, 2011 | 187.00 | 194.49 | 176.00 | 176.00 | 10,580 | -10.00(-5.38%) |
Sep 30, 2011 | 192.25 | 193.00 | 183.75 | 186.00 | 12,453 | -9.25(-4.74%) |
Sep 29, 2011 | 191.25 | 199.75 | 187.50 | 195.25 | 11,305 | +2.50(+1.30%) |
Sep 28, 2011 | 212.75 | 212.75 | 191.25 | 192.75 | 10,993 | -18.75(-8.87%) |
Sep 27, 2011 | 213.50 | 221.25 | 207.50 | 211.50 | 10,188 | +4.25(+2.05%) |
Sep 26, 2011 | 218.50 | 220.50 | 198.75 | 207.25 | 13,427 | -10.25(-4.71%) |
Sep 23, 2011 | 226.50 | 230.75 | 213.50 | 217.50 | 16,173 | -14.00(-6.05%) |
Sep 22, 2011 | 280.75 | 282.50 | 230.00 | 231.50 | 23,488 | -65.00(-21.92%) |
Sep 21, 2011 | 303.00 | 308.75 | 295.00 | 296.50 | 7,096 | -6.75(-2.23%) |
Sep 20, 2011 | 282.50 | 310.25 | 282.50 | 303.25 | 19,062 | +18.50(+6.50%) |
Sep 19, 2011 | 295.00 | 301.00 | 283.50 | 284.75 | 10,135 | -13.00(-4.37%) |
Sep 16, 2011 | 292.75 | 304.50 | 290.25 | 297.75 | 23,907 | +5.25(+1.79%) |
Sep 15, 2011 | 292.75 | 295.25 | 283.50 | 292.50 | 17,502 | -12.75(-4.18%) |
Sep 14, 2011 | 310.25 | 315.25 | 296.02 | 305.25 | 10,223 | -6.00(-1.93%) |
Sep 13, 2011 | 316.00 | 316.00 | 303.00 | 311.25 | 10,142 | -3.00(-0.95%) |
Sep 12, 2011 | 323.00 | 325.75 | 305.00 | 314.25 | 10,073 | -9.75(-3.01%) |
Sep 09, 2011 | 319.75 | 330.00 | 316.00 | 324.00 | 8,804 | -0.25(-0.08%) |
Sep 08, 2011 | 338.75 | 344.25 | 323.50 | 324.25 | 9,873 | -17.50(-5.12%) |
Sep 07, 2011 | 342.75 | 344.50 | 325.25 | 341.75 | 26,642 | +3.00(+0.89%) |
Sep 06, 2011 | 351.50 | 365.00 | 335.25 | 338.75 | 14,298 | -9.75(-2.80%) |
Sep 02, 2011 | 344.25 | 359.50 | 341.75 | 348.50 | 60,408 | +4.00(+1.16%) |
Sep 01, 2011 | 349.75 | 350.00 | 335.00 | 344.50 | 8,532 | +13.25(+4.00%) |
Aug 31, 2011 | 342.21 | 353.75 | 330.25 | 331.25 | 6,534 | -16.25(-4.68%) |
Aug 30, 2011 | 353.75 | 357.00 | 345.00 | 347.50 | 3,812 | -4.25(-1.21%) |
Aug 29, 2011 | 322.00 | 352.00 | 313.00 | 351.75 | 4,955 | +38.00(+12.11%) |
Aug 26, 2011 | 303.75 | 314.75 | 297.50 | 313.75 | 2,391 | +8.50(+2.78%) |
Aug 25, 2011 | 322.75 | 322.75 | 304.00 | 305.25 | 4,726 | -9.25(-2.94%) |
Aug 24, 2011 | 333.75 | 333.75 | 306.05 | 314.50 | 3,817 | -19.00(-5.70%) |
Aug 23, 2011 | 330.00 | 342.75 | 326.25 | 333.50 | 3,734 | +3.75(+1.14%) |
Aug 22, 2011 | 300.75 | 333.25 | 288.75 | 329.75 | 6,856 | +40.25(+13.90%) |
Aug 19, 2011 | 281.25 | 303.00 | 281.25 | 289.50 | 5,367 | +4.75(+1.67%) |
Aug 18, 2011 | 293.75 | 294.50 | 283.50 | 284.75 | 6,727 | -16.00(-5.32%) |
Aug 17, 2011 | 307.50 | 312.00 | 296.75 | 300.75 | 4,009 | -5.00(-1.64%) |
Aug 16, 2011 | 312.75 | 319.00 | 302.25 | 305.75 | 7,048 | -5.50(-1.77%) |
Aug 15, 2011 | 288.50 | 314.80 | 286.00 | 311.25 | 6,870 | +26.00(+9.11%) |
Aug 12, 2011 | 292.25 | 296.75 | 273.25 | 285.25 | 4,805 | -6.00(-2.06%) |
Aug 11, 2011 | 297.25 | 305.25 | 288.75 | 291.25 | 6,404 | -0.75(-0.26%) |
Aug 10, 2011 | 286.75 | 300.95 | 280.00 | 292.00 | 9,379 | +5.00(+1.74%) |
Aug 09, 2011 | 318.75 | 299.50 | 277.75 | 287.00 | 5,600 | +5.00(+1.77%) |
Aug 08, 2011 | 315.25 | 324.75 | 280.00 | 282.00 | 7,669 | -38.50(-12.01%) |
Aug 05, 2011 | 336.75 | 343.00 | 304.00 | 320.50 | 2,327 | -12.00(-3.61%) |
Aug 04, 2011 | 359.75 | 361.00 | 332.50 | 332.50 | 4,168 | -30.50(-8.40%) |
Aug 03, 2011 | 353.75 | 365.00 | 352.25 | 363.00 | 7,292 | +9.25(+2.61%) |
Aug 02, 2011 | 361.50 | 370.98 | 353.75 | 353.75 | 4,389 | -8.75(-2.41%) |