Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 465.10 | 469.50 | 449.40 | 457.40 | 106,338 | +8.00(+1.78%) |
Oct 28, 2011 | 459.30 | 461.00 | 446.30 | 449.40 | 111,844 | +3.40(+0.76%) |
Oct 27, 2011 | 451.40 | 459.30 | 441.50 | 446.00 | 146,018 | -31.20(-6.54%) |
Oct 26, 2011 | 459.70 | 486.00 | 458.70 | 477.20 | 211,688 | +16.20(+3.51%) |
Oct 25, 2011 | 456.30 | 467.20 | 445.50 | 461.00 | 214,299 | -11.70(-2.48%) |
Oct 24, 2011 | 511.30 | 511.30 | 469.40 | 472.70 | 201,497 | -43.30(-8.39%) |
Oct 21, 2011 | 513.50 | 525.60 | 500.60 | 516.00 | 87,118 | -16.00(-3.01%) |
Oct 20, 2011 | 535.00 | 557.60 | 524.70 | 532.00 | 90,654 | -0.20(-0.04%) |
Oct 19, 2011 | 507.80 | 535.30 | 494.30 | 532.20 | 127,603 | +25.30(+4.99%) |
Oct 18, 2011 | 523.80 | 539.50 | 499.00 | 506.90 | 97,567 | -23.10(-4.36%) |
Oct 17, 2011 | 526.30 | 536.35 | 523.65 | 530.00 | 56,177 | +10.90(+2.10%) |
Oct 14, 2011 | 523.20 | 534.10 | 519.00 | 519.10 | 97,546 | -38.10(-6.84%) |
Oct 13, 2011 | 559.70 | 572.40 | 546.50 | 557.20 | 101,711 | +8.20(+1.49%) |
Oct 12, 2011 | 539.20 | 549.60 | 532.10 | 549.00 | 65,071 | +2.46(+0.45%) |
Oct 11, 2011 | 550.10 | 558.18 | 529.50 | 546.54 | 65,144 | +7.04(+1.30%) |
Oct 10, 2011 | 557.00 | 558.10 | 535.90 | 539.50 | 87,750 | -41.40(-7.13%) |
Oct 07, 2011 | 575.00 | 602.10 | 568.20 | 580.90 | 121,569 | -3.30(-0.56%) |
Oct 06, 2011 | 617.30 | 621.50 | 579.50 | 584.20 | 80,048 | -45.70(-7.26%) |
Oct 05, 2011 | 668.60 | 681.10 | 628.30 | 629.90 | 100,528 | -45.80(-6.78%) |
Oct 04, 2011 | 700.00 | 713.60 | 665.30 | 675.70 | 113,759 | -9.70(-1.42%) |
Oct 03, 2011 | 673.30 | 686.80 | 639.20 | 685.40 | 95,044 | +32.90(+5.04%) |
Sep 30, 2011 | 630.40 | 653.90 | 612.20 | 652.50 | 119,491 | +56.44(+9.47%) |
Sep 29, 2011 | 588.30 | 607.90 | 575.30 | 596.06 | 100,515 | -28.04(-4.49%) |
Sep 28, 2011 | 584.10 | 627.20 | 580.40 | 624.10 | 122,965 | +40.00(+6.85%) |
Sep 27, 2011 | 597.20 | 597.90 | 569.00 | 584.10 | 104,611 | -39.60(-6.35%) |
Sep 26, 2011 | 653.70 | 675.00 | 622.50 | 623.70 | 90,168 | -15.70(-2.46%) |
Sep 23, 2011 | 655.40 | 659.90 | 631.50 | 639.40 | 128,691 | +0.70(+0.11%) |
Sep 22, 2011 | 629.00 | 647.80 | 613.80 | 638.70 | 179,667 | +62.30(+10.81%) |
Sep 21, 2011 | 558.20 | 576.50 | 538.90 | 576.40 | 97,210 | +16.30(+2.91%) |
Sep 20, 2011 | 563.90 | 567.70 | 543.00 | 560.10 | 76,807 | -4.60(-0.81%) |
Sep 19, 2011 | 566.60 | 577.90 | 559.30 | 564.70 | 144,487 | +26.60(+4.94%) |
Sep 16, 2011 | 523.10 | 549.69 | 521.90 | 538.10 | 125,103 | +13.50(+2.57%) |
Sep 15, 2011 | 521.00 | 526.40 | 513.81 | 524.60 | 54,878 | -8.90(-1.67%) |
Sep 14, 2011 | 521.50 | 537.10 | 519.10 | 533.50 | 86,167 | +15.90(+3.07%) |
Sep 13, 2011 | 525.00 | 531.40 | 510.71 | 517.60 | 87,439 | -13.90(-2.62%) |
Sep 12, 2011 | 554.80 | 559.50 | 529.00 | 531.50 | 73,306 | -18.20(-3.31%) |
Sep 09, 2011 | 554.50 | 568.00 | 546.00 | 549.70 | 78,150 | +18.11(+3.41%) |
Sep 08, 2011 | 525.10 | 533.20 | 514.70 | 531.59 | 112,152 | +7.39(+1.41%) |
Sep 07, 2011 | 545.90 | 548.40 | 519.20 | 524.20 | 81,640 | -37.10(-6.61%) |
Sep 06, 2011 | 592.70 | 593.30 | 559.70 | 561.30 | 81,795 | +2.60(+0.47%) |
Sep 02, 2011 | 567.50 | 573.50 | 550.20 | 558.70 | 87,545 | +25.50(+4.78%) |
Sep 01, 2011 | 533.00 | 538.00 | 520.70 | 533.20 | 46,802 | +1.00(+0.19%) |
Aug 31, 2011 | 538.30 | 540.40 | 524.60 | 532.20 | 71,573 | -0.70(-0.13%) |
Aug 30, 2011 | 549.10 | 556.40 | 528.80 | 532.90 | 82,377 | -17.80(-3.23%) |
Aug 29, 2011 | 549.70 | 560.00 | 548.40 | 550.70 | 74,844 | -26.90(-4.66%) |
Aug 26, 2011 | 589.80 | 612.30 | 574.50 | 577.60 | 90,675 | -6.20(-1.06%) |
Aug 25, 2011 | 566.90 | 609.00 | 561.30 | 583.80 | 93,626 | +3.90(+0.67%) |
Aug 24, 2011 | 574.50 | 585.80 | 561.88 | 579.90 | 75,287 | +11.50(+2.02%) |
Aug 23, 2011 | 587.00 | 606.40 | 564.60 | 568.40 | 97,462 | -26.50(-4.45%) |
Aug 22, 2011 | 594.00 | 627.10 | 586.20 | 594.90 | 126,220 | -21.10(-3.43%) |
Aug 19, 2011 | 641.30 | 642.10 | 600.60 | 616.00 | 133,299 | -15.50(-2.45%) |
Aug 18, 2011 | 588.20 | 638.10 | 586.10 | 631.50 | 140,731 | +75.40(+13.56%) |
Aug 17, 2011 | 543.50 | 559.70 | 535.90 | 556.10 | 134,188 | -6.90(-1.23%) |
Aug 16, 2011 | 566.20 | 574.80 | 550.70 | 563.00 | 184,166 | +12.90(+2.35%) |
Aug 15, 2011 | 568.60 | 570.00 | 548.00 | 550.10 | 118,949 | -33.90(-5.80%) |
Aug 12, 2011 | 562.60 | 587.80 | 555.80 | 584.00 | 165,896 | +2.50(+0.43%) |
Aug 11, 2011 | 623.80 | 633.60 | 574.60 | 581.50 | 169,777 | -56.20(-8.81%) |
Aug 10, 2011 | 655.20 | 674.40 | 607.70 | 637.70 | 203,152 | -10.60(-1.64%) |
Aug 09, 2011 | 586.40 | 709.90 | 622.61 | 648.30 | 176,402 | -7.60(-1.16%) |
Aug 08, 2011 | 618.50 | 664.02 | 604.70 | 655.90 | 247,689 | +84.30(+14.75%) |
Aug 05, 2011 | 570.10 | 606.70 | 558.81 | 571.60 | 200,683 | -7.80(-1.35%) |
Aug 04, 2011 | 524.60 | 583.30 | 523.60 | 579.40 | 214,623 | +62.20(+12.03%) |
Aug 03, 2011 | 501.90 | 524.60 | 500.80 | 517.20 | 198,800 | +13.70(+2.72%) |
Aug 02, 2011 | 491.60 | 503.90 | 478.40 | 503.50 | 297,804 | +21.80(+4.53%) |