Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 368.25 | 373.75 | 355.75 | 362.50 | 1,623 | -1.00(-0.28%) |
Jul 29, 2011 | 363.25 | 378.00 | 358.50 | 363.50 | 3,255 | -2.00(-0.55%) |
Jul 28, 2011 | 390.75 | 396.00 | 363.50 | 365.50 | 9,168 | -25.75(-6.58%) |
Jul 27, 2011 | 432.25 | 439.75 | 388.00 | 391.25 | 9,986 | -44.25(-10.16%) |
Jul 26, 2011 | 434.25 | 439.25 | 429.75 | 435.50 | 1,420 | -0.25(-0.06%) |
Jul 25, 2011 | 444.75 | 451.12 | 435.00 | 435.75 | 2,358 | -8.75(-1.97%) |
Jul 22, 2011 | 445.00 | 445.75 | 442.50 | 444.50 | 2,256 | -4.25(-0.95%) |
Jul 21, 2011 | 449.00 | 456.30 | 439.79 | 448.75 | 2,424 | +0.25(+0.06%) |
Jul 20, 2011 | 455.25 | 455.25 | 440.00 | 448.50 | 1,621 | -8.25(-1.81%) |
Jul 19, 2011 | 470.50 | 472.00 | 452.50 | 456.75 | 1,665 | -9.50(-2.04%) |
Jul 18, 2011 | 468.00 | 475.00 | 462.01 | 466.25 | 3,718 | +0.50(+0.11%) |
Jul 15, 2011 | 456.00 | 466.50 | 450.25 | 465.75 | 2,791 | +10.75(+2.36%) |
Jul 14, 2011 | 469.25 | 472.00 | 450.25 | 455.00 | 3,195 | -9.50(-2.05%) |
Jul 13, 2011 | 466.00 | 475.00 | 454.00 | 464.50 | 5,540 | +0.75(+0.16%) |
Jul 12, 2011 | 435.75 | 470.50 | 431.75 | 463.75 | 4,853 | +24.25(+5.52%) |
Jul 11, 2011 | 450.75 | 454.25 | 438.25 | 439.50 | 2,641 | -14.25(-3.14%) |
Jul 08, 2011 | 468.00 | 474.25 | 449.25 | 453.75 | 2,722 | -16.75(-3.56%) |
Jul 07, 2011 | 467.75 | 482.50 | 465.25 | 470.50 | 2,869 | +10.50(+2.28%) |
Jul 06, 2011 | 462.50 | 464.75 | 451.75 | 460.00 | 2,718 | -1.75(-0.38%) |
Jul 05, 2011 | 446.75 | 471.75 | 446.75 | 461.75 | 3,932 | +15.00(+3.36%) |
Jul 01, 2011 | 447.25 | 454.00 | 433.75 | 446.75 | 3,843 | +2.25(+0.51%) |
Jun 30, 2011 | 457.00 | 461.25 | 441.00 | 444.50 | 4,805 | -13.75(-3.00%) |
Jun 29, 2011 | 465.25 | 473.00 | 458.00 | 458.25 | 2,886 | -5.00(-1.08%) |
Jun 28, 2011 | 475.50 | 485.00 | 461.00 | 463.25 | 3,708 | -13.50(-2.83%) |
Jun 27, 2011 | 493.00 | 493.00 | 470.25 | 476.75 | 5,054 | -15.25(-3.10%) |
Jun 24, 2011 | 503.00 | 517.25 | 473.50 | 492.00 | 52,855 | -13.50(-2.67%) |
Jun 23, 2011 | 498.00 | 514.75 | 484.75 | 505.50 | 3,522 | -5.00(-0.98%) |
Jun 22, 2011 | 485.50 | 524.75 | 485.50 | 510.50 | 9,124 | +27.50(+5.69%) |
Jun 21, 2011 | 482.50 | 487.00 | 476.50 | 483.00 | 6,723 | +8.00(+1.68%) |
Jun 20, 2011 | 477.25 | 478.25 | 473.00 | 475.00 | 4,297 | +4.25(+0.90%) |
Jun 17, 2011 | 471.25 | 475.75 | 453.25 | 470.75 | 28,912 | +4.50(+0.97%) |
Jun 16, 2011 | 478.00 | 479.75 | 450.50 | 466.25 | 5,093 | -10.75(-2.25%) |
Jun 15, 2011 | 474.50 | 484.75 | 468.75 | 477.00 | 5,474 | -2.00(-0.42%) |
Jun 14, 2011 | 486.25 | 494.75 | 474.50 | 479.00 | 8,048 | -1.00(-0.21%) |
Jun 13, 2011 | 466.50 | 495.50 | 459.50 | 480.00 | 14,224 | +26.50(+5.84%) |
Jun 10, 2011 | 446.25 | 456.25 | 424.25 | 453.50 | 2,232 | +3.50(+0.78%) |
Jun 09, 2011 | 438.00 | 462.50 | 426.25 | 450.00 | 1,814 | +13.25(+3.03%) |
Jun 08, 2011 | 430.00 | 440.00 | 414.75 | 436.75 | 1,628 | +4.00(+0.92%) |
Jun 07, 2011 | 421.75 | 439.25 | 410.75 | 432.75 | 1,654 | +13.50(+3.22%) |
Jun 06, 2011 | 434.50 | 439.98 | 414.75 | 419.25 | 1,507 | -12.50(-2.90%) |