Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 318.37 | 333.31 | 310.72 | 324.20 | 21,792 | +5.10(+1.60%) |
Oct 28, 2011 | 311.08 | 322.38 | 311.45 | 319.10 | 13,179 | +2.91(+0.92%) |
Oct 27, 2011 | 310.72 | 321.65 | 303.80 | 316.18 | 20,327 | +17.85(+5.98%) |
Oct 26, 2011 | 303.07 | 305.99 | 291.41 | 298.33 | 12,499 | -0.36(-0.12%) |
Oct 25, 2011 | 314.73 | 315.82 | 298.33 | 298.70 | 15,876 | -16.76(-5.31%) |
Oct 24, 2011 | 301.25 | 316.19 | 298.70 | 315.46 | 11,681 | +16.76(+5.61%) |
Oct 21, 2011 | 289.23 | 300.52 | 288.86 | 298.70 | 12,666 | +15.66(+5.53%) |
Oct 20, 2011 | 286.31 | 289.96 | 273.93 | 283.04 | 8,642 | -2.91(-1.02%) |
Oct 19, 2011 | 289.23 | 296.51 | 282.67 | 285.95 | 9,912 | -4.74(-1.63%) |
Oct 18, 2011 | 274.29 | 294.69 | 267.74 | 290.69 | 16,030 | +18.21(+6.68%) |
Oct 17, 2011 | 285.22 | 289.23 | 271.01 | 272.47 | 17,265 | -16.76(-5.79%) |
Oct 14, 2011 | 279.39 | 290.69 | 279.39 | 289.23 | 12,390 | +14.57(+5.30%) |
Oct 13, 2011 | 276.12 | 278.67 | 270.29 | 274.66 | 15,006 | -6.56(-2.33%) |
Oct 12, 2011 | 272.47 | 285.59 | 266.28 | 281.21 | 20,708 | +9.84(+3.62%) |
Oct 11, 2011 | 267.01 | 273.93 | 264.79 | 271.38 | 12,894 | -0.37(-0.13%) |
Oct 10, 2011 | 256.44 | 271.74 | 254.99 | 271.74 | 14,068 | +21.49(+8.59%) |
Oct 07, 2011 | 268.46 | 268.46 | 248.43 | 250.25 | 16,418 | -18.21(-6.78%) |
Oct 06, 2011 | 264.89 | 269.19 | 261.91 | 268.46 | 17,592 | +21.86(+8.86%) |
Oct 05, 2011 | 249.52 | 249.89 | 236.04 | 246.61 | 14,533 | -2.55(-1.02%) |
Oct 04, 2011 | 235.32 | 250.62 | 225.12 | 249.16 | 24,385 | +9.11(+3.79%) |
Oct 03, 2011 | 257.17 | 263.37 | 239.32 | 240.05 | 26,990 | -15.66(-6.13%) |
Sep 30, 2011 | 260.09 | 271.74 | 255.72 | 255.72 | 17,269 | -9.83(-3.70%) |
Sep 29, 2011 | 273.56 | 276.09 | 259.36 | 265.55 | 22,793 | -1.46(-0.55%) |
Sep 28, 2011 | 252.80 | 272.47 | 249.52 | 267.01 | 44,130 | +20.40(+8.27%) |
Sep 27, 2011 | 236.92 | 255.94 | 236.92 | 246.61 | 32,562 | +16.51(+7.18%) |
Sep 26, 2011 | 222.92 | 230.10 | 216.46 | 230.10 | 14,729 | +9.33(+4.23%) |
Sep 23, 2011 | 221.84 | 225.07 | 212.87 | 220.76 | 40,117 | -6.46(-2.84%) |
Sep 22, 2011 | 223.28 | 234.40 | 220.66 | 227.22 | 31,453 | -1.80(-0.78%) |
Sep 21, 2011 | 239.79 | 246.61 | 228.66 | 229.02 | 20,546 | -10.05(-4.20%) |
Sep 20, 2011 | 245.89 | 253.43 | 239.07 | 239.07 | 27,521 | -5.74(-2.35%) |
Sep 19, 2011 | 248.76 | 253.79 | 242.66 | 244.81 | 25,101 | -11.13(-4.35%) |
Sep 16, 2011 | 259.17 | 262.40 | 249.48 | 255.94 | 33,385 | -0.72(-0.28%) |
Sep 15, 2011 | 257.02 | 259.17 | 253.79 | 256.66 | 10,790 | +3.59(+1.42%) |
Sep 14, 2011 | 255.58 | 257.74 | 246.25 | 253.07 | 17,984 | +0.36(+0.14%) |
Sep 13, 2011 | 252.35 | 255.22 | 248.04 | 252.71 | 14,695 | +2.87(+1.15%) |
Sep 12, 2011 | 246.61 | 258.45 | 244.08 | 249.84 | 17,887 | -2.51(-1.00%) |
Sep 09, 2011 | 265.27 | 267.43 | 249.48 | 252.35 | 32,729 | -16.15(-6.02%) |
Sep 08, 2011 | 274.61 | 278.56 | 264.92 | 268.51 | 17,604 | -8.26(-2.98%) |
Sep 07, 2011 | 267.43 | 278.92 | 265.99 | 276.76 | 21,769 | +15.79(+6.05%) |
Sep 06, 2011 | 257.02 | 264.92 | 254.87 | 260.97 | 14,285 | -2.51(-0.95%) |
Sep 02, 2011 | 270.30 | 278.20 | 255.22 | 263.48 | 31,429 | -14.36(-5.17%) |
Sep 01, 2011 | 290.76 | 296.15 | 277.12 | 277.84 | 26,654 | -12.92(-4.44%) |
Aug 31, 2011 | 291.48 | 295.43 | 281.07 | 290.76 | 23,808 | +2.87(+1.00%) |
Aug 30, 2011 | 286.45 | 290.04 | 280.35 | 287.89 | 19,480 | -1.80(-0.62%) |
Aug 29, 2011 | 279.27 | 292.20 | 276.40 | 289.69 | 22,348 | +13.28(+4.81%) |
Aug 26, 2011 | 259.89 | 278.92 | 254.51 | 276.40 | 17,964 | +14.72(+5.62%) |
Aug 25, 2011 | 279.27 | 283.22 | 258.99 | 261.69 | 19,294 | -14.00(-5.08%) |
Aug 24, 2011 | 268.51 | 281.07 | 266.35 | 275.69 | 14,354 | +6.46(+2.40%) |
Aug 23, 2011 | 254.87 | 269.58 | 250.56 | 269.22 | 23,095 | +17.95(+7.14%) |
Aug 22, 2011 | 272.45 | 272.45 | 244.10 | 251.28 | 25,362 | -13.28(-5.02%) |
Aug 19, 2011 | 260.97 | 281.43 | 260.97 | 264.56 | 22,126 | -3.59(-1.34%) |
Aug 18, 2011 | 291.84 | 294.35 | 262.05 | 268.15 | 37,687 | -36.26(-11.91%) |
Aug 17, 2011 | 307.63 | 310.86 | 300.10 | 304.40 | 10,518 | +0.00(+0.00%) |
Aug 16, 2011 | 306.20 | 308.71 | 297.22 | 304.40 | 18,991 | -6.10(-1.97%) |
Aug 15, 2011 | 307.99 | 310.50 | 302.61 | 310.50 | 16,866 | +5.74(+1.88%) |
Aug 12, 2011 | 310.86 | 314.10 | 296.50 | 304.76 | 29,454 | +0.36(+0.12%) |
Aug 11, 2011 | 276.40 | 311.22 | 276.40 | 304.40 | 43,580 | +30.87(+11.29%) |
Aug 10, 2011 | 277.84 | 284.30 | 253.07 | 273.53 | 53,644 | -19.74(-6.73%) |
Aug 09, 2011 | 276.40 | 293.27 | 244.10 | 293.27 | 95,010 | +24.05(+8.93%) |
Aug 08, 2011 | 276.40 | 288.25 | 245.17 | 269.22 | 83,658 | -22.97(-7.86%) |
Aug 05, 2011 | 287.17 | 320.92 | 276.76 | 292.20 | 90,468 | +13.64(+4.90%) |
Aug 04, 2011 | 374.04 | 374.04 | 265.99 | 278.56 | 129,759 | -103.74(-27.14%) |
Aug 03, 2011 | 355.38 | 384.09 | 347.48 | 382.30 | 50,411 | +29.79(+8.45%) |
Aug 02, 2011 | 391.63 | 397.38 | 347.84 | 352.50 | 33,073 | -42.00(-10.65%) |