Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 295.90 | 301.60 | 288.60 | 289.30 | 63,973 | -10.80(-3.60%) |
Sep 29, 2011 | 315.30 | 317.00 | 289.00 | 300.10 | 87,186 | -5.90(-1.93%) |
Sep 28, 2011 | 310.90 | 320.50 | 305.00 | 306.00 | 83,822 | -1.70(-0.55%) |
Sep 27, 2011 | 316.90 | 328.20 | 305.00 | 307.70 | 100,565 | +3.50(+1.15%) |
Sep 26, 2011 | 295.30 | 304.20 | 288.10 | 304.20 | 109,843 | +2.30(+0.76%) |
Sep 23, 2011 | 280.50 | 309.90 | 280.20 | 301.90 | 103,021 | +17.10(+6.00%) |
Sep 22, 2011 | 280.40 | 303.20 | 275.00 | 284.80 | 182,431 | -22.00(-7.17%) |
Sep 21, 2011 | 324.50 | 324.50 | 306.10 | 306.80 | 105,247 | -15.20(-4.72%) |
Sep 20, 2011 | 329.50 | 342.30 | 320.90 | 322.00 | 155,495 | -3.20(-0.98%) |
Sep 19, 2011 | 313.60 | 326.90 | 308.00 | 325.20 | 105,019 | +8.90(+2.81%) |
Sep 16, 2011 | 312.80 | 316.90 | 303.40 | 316.30 | 100,581 | +5.20(+1.67%) |
Sep 15, 2011 | 313.60 | 325.50 | 305.00 | 311.10 | 205,376 | +2.20(+0.71%) |
Sep 14, 2011 | 313.20 | 313.40 | 298.20 | 308.90 | 152,949 | +1.50(+0.49%) |
Sep 13, 2011 | 277.90 | 309.50 | 277.20 | 307.40 | 303,899 | +30.60(+11.05%) |
Sep 12, 2011 | 271.60 | 278.70 | 265.60 | 276.80 | 100,081 | -1.80(-0.65%) |
Sep 09, 2011 | 280.00 | 289.90 | 270.60 | 278.60 | 147,659 | -4.50(-1.59%) |
Sep 08, 2011 | 269.90 | 288.40 | 267.05 | 283.10 | 295,219 | +10.70(+3.93%) |
Sep 07, 2011 | 234.20 | 274.00 | 234.10 | 272.40 | 284,037 | +44.20(+19.37%) |
Sep 06, 2011 | 227.80 | 230.10 | 221.30 | 228.20 | 61,879 | -8.40(-3.55%) |
Sep 02, 2011 | 237.90 | 241.09 | 232.80 | 236.60 | 40,907 | -6.90(-2.83%) |
Sep 01, 2011 | 244.60 | 249.00 | 241.50 | 243.50 | 46,890 | -1.10(-0.45%) |
Aug 31, 2011 | 250.00 | 251.30 | 240.00 | 244.60 | 77,720 | -3.20(-1.29%) |
Aug 30, 2011 | 247.80 | 249.90 | 244.40 | 247.80 | 56,693 | -1.00(-0.40%) |
Aug 29, 2011 | 240.00 | 250.00 | 239.90 | 248.80 | 68,783 | +13.60(+5.78%) |
Aug 26, 2011 | 227.00 | 237.55 | 222.30 | 235.20 | 86,126 | +6.40(+2.80%) |
Aug 25, 2011 | 225.40 | 232.60 | 223.90 | 228.80 | 58,611 | +6.40(+2.88%) |
Aug 24, 2011 | 220.00 | 223.50 | 214.60 | 222.40 | 72,236 | +2.30(+1.04%) |
Aug 23, 2011 | 213.70 | 221.00 | 210.50 | 220.10 | 57,003 | +9.70(+4.61%) |
Aug 22, 2011 | 221.10 | 223.50 | 209.80 | 210.40 | 54,745 | -2.80(-1.31%) |
Aug 19, 2011 | 215.10 | 232.20 | 212.50 | 213.20 | 84,674 | -11.10(-4.95%) |
Aug 18, 2011 | 220.00 | 226.00 | 212.00 | 224.30 | 94,129 | -8.40(-3.61%) |
Aug 17, 2011 | 237.50 | 243.70 | 230.50 | 232.70 | 45,925 | -4.00(-1.69%) |
Aug 16, 2011 | 244.80 | 244.90 | 230.24 | 236.70 | 84,317 | -11.20(-4.52%) |
Aug 15, 2011 | 234.80 | 249.30 | 234.70 | 247.90 | 99,705 | +15.90(+6.85%) |
Aug 12, 2011 | 222.50 | 237.00 | 221.40 | 232.00 | 96,991 | +13.20(+6.03%) |
Aug 11, 2011 | 218.10 | 223.68 | 212.20 | 218.80 | 77,346 | +4.50(+2.10%) |
Aug 10, 2011 | 213.20 | 224.50 | 207.50 | 214.30 | 98,501 | -3.60(-1.65%) |
Aug 09, 2011 | 218.10 | 220.10 | 201.60 | 217.90 | 124,474 | +14.10(+6.92%) |
Aug 08, 2011 | 215.00 | 226.10 | 200.10 | 203.80 | 179,968 | -29.40(-12.61%) |
Aug 05, 2011 | 218.40 | 239.10 | 213.70 | 233.20 | 204,286 | +17.60(+8.16%) |
Aug 04, 2011 | 238.10 | 238.60 | 214.60 | 215.60 | 136,625 | -22.50(-9.45%) |
Aug 03, 2011 | 242.80 | 245.80 | 226.70 | 238.10 | 157,323 | +0.30(+0.13%) |
Aug 02, 2011 | 259.70 | 260.10 | 237.20 | 237.80 | 143,412 | -22.90(-8.78%) |
Aug 01, 2011 | 270.60 | 270.70 | 260.00 | 260.70 | 92,053 | +4.30(+1.68%) |
Jul 29, 2011 | 251.90 | 262.00 | 249.90 | 256.40 | 95,771 | -0.50(-0.19%) |
Jul 28, 2011 | 258.90 | 269.50 | 255.90 | 256.90 | 82,433 | -3.20(-1.23%) |
Jul 27, 2011 | 272.20 | 273.70 | 258.50 | 260.10 | 81,466 | -12.00(-4.41%) |
Jul 26, 2011 | 268.30 | 278.30 | 266.50 | 272.10 | 132,576 | +7.80(+2.95%) |
Jul 25, 2011 | 264.80 | 267.90 | 259.00 | 264.30 | 65,155 | -3.90(-1.45%) |
Jul 22, 2011 | 269.10 | 271.90 | 258.00 | 268.20 | 73,830 | +7.70(+2.96%) |
Jul 21, 2011 | 268.20 | 268.20 | 255.51 | 260.50 | 95,603 | -5.40(-2.03%) |
Jul 20, 2011 | 271.20 | 271.90 | 263.70 | 265.90 | 84,330 | -3.90(-1.45%) |
Jul 19, 2011 | 268.30 | 274.90 | 267.60 | 269.80 | 101,276 | +3.30(+1.24%) |
Jul 18, 2011 | 277.60 | 277.60 | 262.50 | 266.50 | 90,413 | -8.80(-3.20%) |
Jul 15, 2011 | 268.30 | 277.20 | 265.10 | 275.30 | 122,585 | +12.40(+4.72%) |
Jul 14, 2011 | 270.90 | 277.50 | 260.60 | 262.90 | 90,211 | -6.40(-2.38%) |
Jul 13, 2011 | 265.40 | 280.50 | 265.00 | 269.30 | 179,623 | +6.30(+2.40%) |
Jul 12, 2011 | 250.00 | 266.60 | 244.00 | 263.00 | 213,890 | +20.80(+8.59%) |
Jul 11, 2011 | 249.90 | 250.20 | 237.90 | 242.20 | 59,162 | -10.30(-4.08%) |
Jul 08, 2011 | 250.80 | 254.10 | 245.00 | 252.50 | 51,652 | -3.40(-1.33%) |
Jul 07, 2011 | 249.50 | 256.60 | 248.60 | 255.90 | 76,421 | +10.40(+4.24%) |
Jul 06, 2011 | 248.30 | 248.30 | 236.00 | 245.50 | 91,613 | -3.50(-1.41%) |
Jul 05, 2011 | 252.10 | 253.20 | 245.90 | 249.00 | 68,391 | -1.60(-0.64%) |