Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 310.36 | 311.96 | 307.50 | 307.50 | 112,093,800 | -5.51(-1.76%) |
Oct 30, 2011 | 316.99 | 318.18 | 311.11 | 313.01 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 316.99 | 318.18 | 311.11 | 313.01 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 316.99 | 318.18 | 311.11 | 313.01 | 133,139,600 | -2.44(-0.77%) |
Oct 27, 2011 | 312.01 | 316.10 | 309.86 | 315.45 | 185,273,792 | +11.61(+3.82%) |
Oct 26, 2011 | 304.93 | 307.93 | 301.65 | 303.84 | 101,109,800 | -1.14(-0.37%) |
Oct 25, 2011 | 307.44 | 309.59 | 302.47 | 304.98 | 111,304,400 | -3.34(-1.08%) |
Oct 24, 2011 | 307.26 | 308.71 | 303.57 | 308.32 | 100,214,200 | +2.62(+0.86%) |
Oct 23, 2011 | 300.71 | 305.84 | 299.40 | 305.70 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 300.71 | 305.84 | 299.40 | 305.70 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 300.71 | 305.84 | 299.40 | 305.70 | 112,242,600 | +6.69(+2.24%) |
Oct 20, 2011 | 297.97 | 302.03 | 296.37 | 299.01 | 116,746,400 | -2.67(-0.89%) |
Oct 19, 2011 | 301.09 | 304.20 | 299.90 | 301.68 | 116,682,400 | +3.00(+1.00%) |
Oct 18, 2011 | 296.51 | 300.01 | 294.48 | 298.68 | 109,975,000 | -0.56(-0.19%) |
Oct 17, 2011 | 305.22 | 307.52 | 297.75 | 299.24 | 108,366,000 | -3.17(-1.05%) |
Oct 16, 2011 | 298.42 | 305.06 | 297.42 | 302.41 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 298.42 | 305.06 | 297.42 | 302.41 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 298.42 | 305.06 | 297.42 | 302.41 | 105,170,600 | +5.02(+1.69%) |
Oct 13, 2011 | 298.23 | 301.45 | 296.14 | 297.39 | 120,817,200 | -2.75(-0.92%) |
Oct 12, 2011 | 292.27 | 300.79 | 291.06 | 300.14 | 129,037,200 | +7.26(+2.48%) |
Oct 11, 2011 | 292.29 | 293.23 | 289.57 | 292.88 | 95,894,200 | -0.46(-0.16%) |
Oct 10, 2011 | 289.92 | 293.90 | 287.71 | 293.34 | 94,941,600 | +5.03(+1.74%) |
Oct 09, 2011 | 286.24 | 290.24 | 283.64 | 288.31 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 286.24 | 290.24 | 283.64 | 288.31 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 286.24 | 290.24 | 283.64 | 288.31 | 125,842,400 | +2.50(+0.87%) |
Oct 06, 2011 | 279.82 | 285.81 | 278.74 | 285.81 | 146,275,008 | +7.72(+2.78%) |
Oct 05, 2011 | 275.05 | 278.42 | 272.39 | 278.09 | 119,610,400 | +8.03(+2.97%) |
Oct 04, 2011 | 272.13 | 272.75 | 266.13 | 270.06 | 123,630,200 | -5.58(-2.02%) |
Oct 03, 2011 | 273.51 | 276.87 | 271.99 | 275.64 | 91,960,800 | -4.54(-1.62%) |
Oct 01, 2011 | 282.53 | 282.85 | 277.28 | 280.18 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 282.53 | 282.85 | 277.28 | 280.18 | 116,008,600 | -3.80(-1.34%) |
Sep 29, 2011 | 276.91 | 285.07 | 276.61 | 283.98 | 124,843,400 | +5.67(+2.04%) |
Sep 28, 2011 | 279.41 | 283.37 | 276.95 | 278.31 | 107,920,600 | -3.73(-1.32%) |
Sep 27, 2011 | 276.13 | 282.33 | 274.19 | 282.04 | 139,973,792 | +12.21(+4.53%) |
Sep 26, 2011 | 260.20 | 272.34 | 260.20 | 269.83 | 143,752,992 | +5.11(+1.93%) |
Sep 25, 2011 | 266.63 | 267.22 | 256.36 | 264.72 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 266.63 | 267.22 | 256.36 | 264.72 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 266.63 | 267.22 | 256.36 | 264.72 | 155,832,992 | +1.28(+0.49%) |
Sep 22, 2011 | 269.26 | 269.98 | 262.79 | 263.44 | 146,282,000 | -12.24(-4.44%) |
Sep 21, 2011 | 278.83 | 279.23 | 275.24 | 275.68 | 94,398,400 | -3.86(-1.38%) |
Sep 20, 2011 | 272.82 | 279.84 | 272.41 | 279.54 | 93,162,200 | +4.91(+1.79%) |
Sep 19, 2011 | 275.60 | 277.74 | 273.50 | 274.63 | 91,571,200 | -7.10(-2.52%) |
Sep 18, 2011 | 281.13 | 284.15 | 278.19 | 281.73 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 281.13 | 284.15 | 278.19 | 281.73 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 281.13 | 284.15 | 278.19 | 281.73 | 185,231,200 | +3.21(+1.15%) |
Sep 15, 2011 | 275.11 | 279.94 | 274.50 | 278.52 | 152,102,208 | +4.96(+1.81%) |
Sep 14, 2011 | 267.07 | 274.23 | 266.74 | 273.56 | 136,788,000 | +3.51(+1.30%) |
Sep 13, 2011 | 272.36 | 272.68 | 263.95 | 270.05 | 151,932,608 | +1.57(+0.58%) |
Sep 12, 2011 | 269.43 | 270.89 | 265.29 | 268.48 | 142,869,408 | -7.62(-2.76%) |
Sep 11, 2011 | 281.64 | 283.35 | 275.43 | 276.10 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 281.64 | 283.35 | 275.43 | 276.10 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 281.64 | 283.35 | 275.43 | 276.10 | 118,262,800 | -7.29(-2.57%) |
Sep 08, 2011 | 281.01 | 284.28 | 279.21 | 283.39 | 98,067,400 | +2.34(+0.83%) |
Sep 07, 2011 | 279.57 | 281.05 | 276.80 | 281.05 | 102,960,000 | +7.72(+2.82%) |
Sep 06, 2011 | 273.90 | 277.30 | 270.35 | 273.33 | 136,170,592 | -1.12(-0.41%) |
Sep 05, 2011 | 280.00 | 281.16 | 272.46 | 274.45 | 118,899,200 | -11.98(-4.18%) |
Sep 04, 2011 | 290.53 | 291.18 | 284.20 | 286.43 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 290.53 | 291.18 | 284.20 | 286.43 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 290.53 | 291.18 | 284.20 | 286.43 | 100,520,600 | -7.53(-2.56%) |
Sep 01, 2011 | 294.34 | 295.81 | 289.74 | 293.96 | 102,485,200 | +1.03(+0.35%) |
Aug 31, 2011 | 285.38 | 294.14 | 284.21 | 292.93 | 124,026,000 | +9.29(+3.28%) |
Aug 30, 2011 | 283.73 | 284.81 | 280.33 | 283.64 | 90,234,800 | +2.38(+0.85%) |
Aug 29, 2011 | 280.90 | 282.54 | 278.31 | 281.26 | 60,634,000 | +4.66(+1.68%) |
Aug 28, 2011 | 278.41 | 278.41 | 269.86 | 276.60 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 278.41 | 278.41 | 269.86 | 276.60 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 278.41 | 278.41 | 269.86 | 276.60 | 106,333,200 | -1.89(-0.68%) |
Aug 25, 2011 | 283.62 | 284.59 | 277.15 | 278.49 | 125,870,400 | -3.09(-1.10%) |
Aug 24, 2011 | 278.99 | 283.66 | 275.50 | 281.58 | 106,235,400 | +3.26(+1.17%) |
Aug 23, 2011 | 279.55 | 281.75 | 275.88 | 278.32 | 109,074,200 | +1.95(+0.71%) |
Aug 22, 2011 | 271.72 | 282.49 | 271.69 | 276.37 | 102,025,200 | +2.22(+0.81%) |
Aug 21, 2011 | 278.44 | 278.44 | 268.74 | 274.15 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 278.44 | 278.44 | 268.74 | 274.15 | 196,154,400 | -5.43(-1.94%) |
Aug 18, 2011 | 288.94 | 291.00 | 275.78 | 279.58 | 174,833,792 | -13.07(-4.47%) |
Aug 17, 2011 | 289.46 | 294.84 | 286.88 | 292.65 | 97,705,600 | +1.14(+0.39%) |
Aug 16, 2011 | 291.11 | 292.02 | 287.29 | 291.51 | 106,346,000 | -2.19(-0.75%) |
Aug 15, 2011 | 294.30 | 295.94 | 291.87 | 293.70 | 102,044,800 | +1.80(+0.62%) |
Aug 14, 2011 | 283.82 | 292.17 | 278.26 | 291.90 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 283.82 | 292.17 | 278.26 | 291.90 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 283.82 | 292.17 | 278.26 | 291.90 | 169,501,408 | +9.11(+3.22%) |
Aug 11, 2011 | 284.47 | 284.47 | 269.19 | 282.79 | 236,101,792 | +5.52(+1.99%) |
Aug 10, 2011 | 292.85 | 292.92 | 276.33 | 277.27 | 216,754,000 | -9.78(-3.41%) |
Aug 09, 2011 | 282.85 | 287.82 | 265.85 | 287.05 | 275,735,008 | +3.69(+1.30%) |
Aug 08, 2011 | 291.53 | 298.24 | 282.99 | 283.36 | 191,924,192 | -12.99(-4.38%) |
Aug 07, 2011 | 292.63 | 304.88 | 292.63 | 296.35 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 292.63 | 304.88 | 292.63 | 296.35 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 292.63 | 304.88 | 292.63 | 296.35 | 213,778,000 | -4.50(-1.50%) |
Aug 04, 2011 | 316.11 | 316.11 | 300.85 | 300.85 | 185,312,800 | -9.84(-3.17%) |
Aug 03, 2011 | 315.53 | 316.42 | 309.29 | 310.69 | 158,899,008 | -9.31(-2.91%) |
Aug 02, 2011 | 323.60 | 324.84 | 319.96 | 320.00 | 109,428,400 | -4.59(-1.41%) |