Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 283.68 | 288.80 | 282.16 | 285.92 | 1,201,014 | -2.32(-0.80%) |
Oct 28, 2011 | 285.28 | 289.92 | 284.72 | 288.24 | 1,023,128 | -1.44(-0.50%) |
Oct 27, 2011 | 288.08 | 291.04 | 285.84 | 289.68 | 1,520,769 | +9.36(+3.34%) |
Oct 26, 2011 | 286.72 | 287.12 | 278.00 | 280.32 | 2,117,491 | -6.08(-2.12%) |
Oct 25, 2011 | 288.32 | 291.92 | 284.88 | 286.40 | 2,940,013 | +3.36(+1.19%) |
Oct 24, 2011 | 272.32 | 283.76 | 272.16 | 283.04 | 2,074,263 | +12.24(+4.52%) |
Oct 21, 2011 | 271.36 | 274.48 | 268.32 | 270.80 | 1,140,926 | +4.16(+1.56%) |
Oct 20, 2011 | 265.92 | 267.52 | 260.16 | 266.64 | 1,495,183 | +0.16(+0.06%) |
Oct 19, 2011 | 273.20 | 277.04 | 265.76 | 266.48 | 1,324,336 | -6.72(-2.46%) |
Oct 18, 2011 | 269.04 | 275.60 | 265.12 | 273.20 | 1,282,508 | +5.76(+2.15%) |
Oct 17, 2011 | 268.40 | 269.36 | 266.00 | 267.44 | 814,105 | -3.52(-1.30%) |
Oct 14, 2011 | 269.28 | 270.96 | 266.65 | 270.96 | 1,035,799 | +9.76(+3.74%) |
Oct 13, 2011 | 260.64 | 263.92 | 257.52 | 261.20 | 1,275,543 | -2.16(-0.82%) |
Oct 12, 2011 | 265.76 | 267.60 | 263.12 | 263.36 | 930,043 | -0.72(-0.27%) |
Oct 11, 2011 | 262.80 | 268.24 | 261.20 | 264.08 | 1,522,451 | -1.84(-0.69%) |
Oct 10, 2011 | 261.84 | 266.40 | 261.44 | 265.92 | 1,426,404 | +9.60(+3.75%) |
Oct 07, 2011 | 257.76 | 259.36 | 251.92 | 256.32 | 1,969,865 | +0.48(+0.19%) |
Oct 06, 2011 | 249.20 | 256.64 | 248.48 | 255.84 | 1,749,185 | +9.12(+3.70%) |
Oct 05, 2011 | 240.48 | 247.16 | 238.24 | 246.72 | 2,471,835 | +7.44(+3.11%) |
Oct 04, 2011 | 235.20 | 241.44 | 232.80 | 239.28 | 2,407,298 | +1.36(+0.57%) |
Oct 03, 2011 | 240.24 | 246.56 | 237.68 | 237.92 | 2,074,933 | -6.00(-2.46%) |
Sep 30, 2011 | 248.72 | 252.56 | 243.68 | 243.92 | 1,956,908 | -11.84(-4.63%) |
Sep 29, 2011 | 257.12 | 260.08 | 253.28 | 255.76 | 1,721,066 | +5.76(+2.30%) |
Sep 28, 2011 | 259.04 | 259.92 | 249.36 | 250.00 | 1,597,890 | -8.96(-3.46%) |
Sep 27, 2011 | 256.96 | 262.64 | 256.66 | 258.96 | 1,557,574 | +7.20(+2.86%) |
Sep 26, 2011 | 245.68 | 252.00 | 241.84 | 251.76 | 1,316,252 | +3.04(+1.22%) |
Sep 23, 2011 | 245.52 | 250.40 | 244.72 | 248.72 | 1,998,531 | -0.32(-0.13%) |
Sep 22, 2011 | 251.20 | 254.64 | 246.80 | 249.04 | 2,741,137 | -14.32(-5.44%) |
Sep 21, 2011 | 267.92 | 272.48 | 263.28 | 263.36 | 1,526,490 | -4.08(-1.53%) |
Sep 20, 2011 | 266.64 | 271.52 | 265.60 | 267.44 | 957,782 | +1.12(+0.42%) |
Sep 19, 2011 | 266.08 | 267.68 | 263.12 | 266.32 | 1,082,417 | -6.80(-2.49%) |
Sep 16, 2011 | 277.20 | 277.60 | 270.16 | 273.12 | 1,305,156 | -3.68(-1.33%) |
Sep 15, 2011 | 277.84 | 279.68 | 276.25 | 276.80 | 1,128,546 | +2.08(+0.76%) |
Sep 14, 2011 | 277.92 | 278.64 | 273.44 | 274.72 | 1,371,320 | -4.08(-1.46%) |
Sep 13, 2011 | 276.96 | 280.63 | 275.20 | 278.80 | 1,215,284 | +3.44(+1.25%) |
Sep 12, 2011 | 269.52 | 275.92 | 268.40 | 275.36 | 1,212,016 | +4.56(+1.68%) |
Sep 09, 2011 | 269.52 | 271.76 | 266.00 | 270.80 | 1,362,888 | -4.88(-1.77%) |
Sep 08, 2011 | 277.20 | 280.00 | 275.12 | 275.68 | 1,162,354 | -1.84(-0.66%) |
Sep 07, 2011 | 272.16 | 278.56 | 271.52 | 277.52 | 1,347,675 | +8.80(+3.27%) |
Sep 06, 2011 | 260.96 | 268.88 | 260.80 | 268.72 | 1,114,114 | -0.40(-0.15%) |
Sep 02, 2011 | 266.96 | 271.52 | 265.32 | 269.12 | 1,486,269 | -6.64(-2.41%) |
Sep 01, 2011 | 275.84 | 279.12 | 274.64 | 275.76 | 1,069,812 | -0.32(-0.12%) |
Aug 31, 2011 | 274.64 | 278.08 | 273.88 | 276.08 | 1,180,616 | +0.56(+0.20%) |
Aug 30, 2011 | 271.84 | 277.04 | 270.00 | 275.52 | 1,170,483 | +3.84(+1.41%) |
Aug 29, 2011 | 271.76 | 272.16 | 269.52 | 271.68 | 879,101 | +6.48(+2.44%) |
Aug 26, 2011 | 262.24 | 266.00 | 257.84 | 265.20 | 1,786,932 | +1.44(+0.55%) |
Aug 25, 2011 | 267.68 | 268.96 | 257.92 | 263.76 | 1,458,742 | -0.88(-0.33%) |
Aug 24, 2011 | 266.00 | 268.88 | 263.12 | 264.64 | 1,613,129 | -2.72(-1.02%) |
Aug 23, 2011 | 263.12 | 268.32 | 259.04 | 267.36 | 2,177,062 | +5.60(+2.14%) |
Aug 22, 2011 | 261.76 | 263.36 | 254.80 | 261.76 | 1,795,259 | +4.80(+1.87%) |
Aug 19, 2011 | 251.76 | 260.16 | 251.60 | 256.96 | 2,069,571 | +3.20(+1.26%) |
Aug 18, 2011 | 264.16 | 264.72 | 252.48 | 253.76 | 2,413,761 | -18.32(-6.73%) |
Aug 17, 2011 | 275.28 | 277.04 | 271.20 | 272.08 | 1,729,796 | +1.44(+0.53%) |
Aug 16, 2011 | 269.76 | 273.76 | 267.60 | 270.64 | 1,607,843 | -3.12(-1.14%) |
Aug 15, 2011 | 269.28 | 274.32 | 269.12 | 273.76 | 1,308,419 | +7.92(+2.98%) |
Aug 12, 2011 | 270.80 | 272.48 | 265.04 | 265.84 | 1,436,315 | -0.56(-0.21%) |
Aug 11, 2011 | 257.84 | 268.08 | 255.44 | 266.40 | 2,704,722 | +12.16(+4.78%) |
Aug 10, 2011 | 251.92 | 259.36 | 248.24 | 254.24 | 3,024,444 | +1.28(+0.51%) |
Aug 09, 2011 | 268.08 | 258.64 | 242.48 | 252.96 | 3,878,004 | +0.88(+0.35%) |
Aug 08, 2011 | 260.40 | 263.92 | 250.24 | 252.08 | 3,485,072 | -19.52(-7.19%) |
Aug 05, 2011 | 272.00 | 274.55 | 263.21 | 271.60 | 2,794,364 | +1.79(+0.66%) |
Aug 04, 2011 | 284.96 | 285.20 | 268.64 | 269.81 | 3,415,696 | -17.07(-5.95%) |
Aug 03, 2011 | 291.52 | 291.76 | 284.72 | 286.88 | 1,776,642 | -4.32(-1.48%) |
Aug 02, 2011 | 294.72 | 298.63 | 290.72 | 291.20 | 1,308,315 | -6.40(-2.15%) |