Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 224.78 | 228.41 | 209.71 | 210.08 | 252,978 | -18.52(-8.10%) |
Oct 28, 2011 | 228.78 | 234.77 | 226.24 | 228.60 | 174,606 | -1.45(-0.63%) |
Oct 27, 2011 | 224.42 | 233.86 | 224.24 | 230.05 | 158,732 | +15.25(+7.10%) |
Oct 26, 2011 | 214.98 | 219.70 | 205.17 | 214.80 | 182,387 | +3.27(+1.54%) |
Oct 25, 2011 | 214.62 | 218.61 | 206.99 | 211.53 | 177,350 | -4.00(-1.85%) |
Oct 24, 2011 | 202.45 | 216.43 | 200.82 | 215.52 | 188,787 | +16.34(+8.20%) |
Oct 21, 2011 | 217.34 | 219.16 | 196.64 | 199.18 | 300,374 | -7.08(-3.43%) |
Oct 20, 2011 | 202.63 | 206.44 | 193.92 | 206.26 | 203,773 | +3.63(+1.79%) |
Oct 19, 2011 | 213.34 | 214.07 | 200.09 | 202.63 | 171,271 | -10.35(-4.86%) |
Oct 18, 2011 | 196.10 | 214.80 | 192.10 | 212.98 | 212,306 | +16.34(+8.31%) |
Oct 17, 2011 | 201.54 | 203.00 | 192.83 | 196.64 | 120,133 | -4.54(-2.26%) |
Oct 14, 2011 | 201.18 | 205.36 | 194.48 | 201.18 | 108,621 | +9.62(+5.02%) |
Oct 13, 2011 | 192.28 | 194.28 | 182.12 | 191.56 | 155,026 | -2.36(-1.22%) |
Oct 12, 2011 | 188.11 | 197.91 | 187.02 | 193.92 | 176,303 | +11.08(+6.06%) |
Oct 11, 2011 | 174.49 | 184.11 | 172.85 | 182.84 | 161,541 | +8.35(+4.79%) |
Oct 10, 2011 | 171.76 | 180.84 | 171.76 | 174.49 | 122,017 | +6.72(+4.00%) |
Oct 07, 2011 | 177.76 | 183.20 | 167.04 | 167.77 | 230,143 | -2.54(-1.49%) |
Oct 06, 2011 | 178.12 | 178.85 | 165.59 | 170.31 | 243,173 | +5.08(+3.08%) |
Oct 05, 2011 | 158.69 | 165.41 | 152.16 | 165.23 | 189,836 | +9.08(+5.81%) |
Oct 04, 2011 | 139.81 | 156.88 | 136.54 | 156.15 | 260,364 | +13.07(+9.14%) |
Oct 03, 2011 | 145.62 | 150.52 | 139.26 | 143.08 | 175,262 | -7.44(-4.95%) |
Sep 30, 2011 | 158.87 | 159.24 | 149.97 | 150.52 | 149,634 | -13.62(-8.30%) |
Sep 29, 2011 | 171.76 | 174.13 | 159.24 | 164.14 | 212,154 | -0.54(-0.33%) |
Sep 28, 2011 | 174.49 | 179.03 | 164.68 | 164.68 | 116,242 | -9.62(-5.52%) |
Sep 27, 2011 | 184.11 | 190.10 | 174.13 | 174.31 | 132,679 | -1.09(-0.62%) |
Sep 26, 2011 | 173.04 | 175.58 | 160.69 | 175.40 | 149,495 | +4.54(+2.66%) |
Sep 23, 2011 | 176.67 | 179.21 | 170.49 | 170.86 | 79,949 | -5.08(-2.89%) |
Sep 22, 2011 | 178.30 | 184.29 | 170.68 | 175.94 | 159,048 | -19.61(-10.03%) |
Sep 21, 2011 | 209.53 | 210.99 | 195.19 | 195.55 | 110,800 | -15.07(-7.16%) |
Sep 20, 2011 | 210.62 | 213.53 | 208.81 | 210.62 | 100,536 | +2.00(+0.96%) |
Sep 19, 2011 | 214.80 | 214.80 | 205.36 | 208.62 | 112,876 | -8.72(-4.01%) |
Sep 16, 2011 | 222.60 | 222.60 | 216.07 | 217.34 | 95,585 | -4.00(-1.80%) |
Sep 15, 2011 | 217.34 | 222.06 | 217.16 | 221.33 | 85,505 | +6.35(+2.96%) |
Sep 14, 2011 | 220.97 | 222.79 | 213.89 | 214.98 | 141,748 | -3.63(-1.66%) |
Sep 13, 2011 | 214.07 | 223.51 | 211.35 | 218.61 | 135,834 | +6.36(+2.99%) |
Sep 12, 2011 | 213.34 | 215.71 | 206.81 | 212.25 | 202,028 | -4.36(-2.01%) |
Sep 09, 2011 | 231.68 | 232.41 | 214.43 | 216.61 | 128,727 | -17.97(-7.66%) |
Sep 08, 2011 | 240.22 | 243.49 | 233.14 | 234.59 | 87,564 | -7.44(-3.08%) |
Sep 07, 2011 | 233.68 | 242.40 | 232.41 | 242.03 | 113,382 | +15.25(+6.73%) |
Sep 06, 2011 | 228.23 | 230.41 | 221.70 | 226.78 | 137,528 | -12.53(-5.24%) |
Sep 02, 2011 | 244.03 | 246.57 | 235.04 | 239.31 | 119,105 | -14.89(-5.86%) |
Sep 01, 2011 | 254.74 | 260.73 | 253.11 | 254.20 | 169,943 | +1.63(+0.65%) |
Aug 31, 2011 | 251.66 | 256.74 | 246.39 | 252.56 | 257,109 | +4.36(+1.76%) |
Aug 30, 2011 | 244.76 | 249.66 | 241.67 | 248.21 | 124,510 | +3.09(+1.26%) |
Aug 29, 2011 | 238.04 | 245.30 | 234.95 | 245.12 | 143,570 | +14.71(+6.38%) |
Aug 26, 2011 | 220.06 | 234.77 | 215.89 | 230.41 | 177,508 | +10.89(+4.96%) |
Aug 25, 2011 | 223.33 | 224.78 | 217.34 | 219.52 | 158,019 | -1.45(-0.66%) |
Aug 24, 2011 | 224.24 | 224.42 | 214.98 | 220.97 | 112,788 | -2.36(-1.06%) |
Aug 23, 2011 | 210.26 | 223.51 | 206.44 | 223.33 | 116,025 | +14.89(+7.14%) |
Aug 22, 2011 | 222.24 | 222.24 | 204.63 | 208.44 | 150,999 | -4.72(-2.21%) |
Aug 19, 2011 | 222.79 | 228.96 | 211.53 | 213.16 | 195,863 | -14.16(-6.23%) |
Aug 18, 2011 | 244.76 | 244.76 | 224.06 | 227.33 | 137,662 | -27.78(-10.89%) |
Aug 17, 2011 | 259.83 | 262.91 | 254.74 | 255.11 | 150,263 | +1.45(+0.57%) |
Aug 16, 2011 | 266.00 | 266.00 | 251.29 | 253.65 | 130,795 | -14.53(-5.42%) |
Aug 15, 2011 | 262.73 | 268.90 | 262.00 | 268.18 | 70,881 | +10.35(+4.01%) |
Aug 12, 2011 | 257.65 | 261.46 | 251.29 | 257.83 | 119,295 | +3.99(+1.57%) |
Aug 11, 2011 | 240.94 | 258.37 | 239.49 | 253.84 | 191,979 | +13.80(+5.75%) |
Aug 10, 2011 | 237.86 | 252.93 | 231.32 | 240.04 | 236,740 | +1.27(+0.53%) |
Aug 09, 2011 | 240.58 | 238.76 | 219.52 | 238.76 | 237,188 | +18.70(+8.50%) |
Aug 08, 2011 | 240.58 | 244.94 | 219.34 | 220.06 | 182,084 | -38.49(-14.89%) |
Aug 05, 2011 | 275.62 | 278.71 | 243.30 | 258.56 | 188,518 | -16.16(-5.88%) |
Aug 04, 2011 | 298.86 | 298.86 | 271.99 | 274.71 | 210,067 | -29.42(-9.67%) |
Aug 03, 2011 | 296.87 | 306.13 | 291.60 | 304.13 | 195,561 | +8.53(+2.89%) |
Aug 02, 2011 | 306.49 | 311.57 | 295.41 | 295.60 | 136,042 | -13.07(-4.24%) |