Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 656.00 | 678.73 | 654.70 | 669.85 | 99,353 | +26.69(+4.15%) |
Nov 29, 2011 | 634.46 | 652.19 | 633.00 | 643.16 | 41,612 | +11.41(+1.81%) |
Nov 28, 2011 | 636.75 | 636.95 | 626.02 | 631.75 | 40,607 | +4.87(+0.78%) |
Nov 25, 2011 | 628.19 | 631.44 | 613.77 | 626.88 | 8,866 | +0.95(+0.15%) |
Nov 23, 2011 | 632.45 | 638.02 | 623.40 | 625.93 | 32,948 | -15.48(-2.41%) |
Nov 22, 2011 | 624.96 | 644.00 | 623.14 | 641.41 | 43,056 | +15.06(+2.40%) |
Nov 21, 2011 | 628.50 | 628.50 | 614.12 | 626.35 | 26,636 | -4.12(-0.65%) |
Nov 18, 2011 | 636.25 | 636.51 | 626.04 | 630.47 | 47,845 | -6.83(-1.07%) |
Nov 17, 2011 | 643.00 | 650.12 | 634.69 | 637.30 | 40,477 | -2.31(-0.36%) |
Nov 16, 2011 | 632.50 | 647.48 | 630.35 | 639.61 | 39,556 | +1.80(+0.28%) |
Nov 15, 2011 | 634.20 | 640.00 | 630.83 | 637.81 | 21,840 | -0.62(-0.10%) |
Nov 14, 2011 | 643.64 | 643.76 | 633.58 | 638.43 | 25,304 | -5.21(-0.81%) |
Nov 11, 2011 | 642.80 | 647.30 | 633.60 | 643.64 | 27,996 | +6.97(+1.09%) |
Nov 10, 2011 | 634.00 | 640.75 | 625.45 | 636.67 | 31,252 | +10.67(+1.70%) |
Nov 09, 2011 | 627.20 | 636.00 | 617.51 | 626.00 | 105,253 | -16.95(-2.64%) |
Nov 08, 2011 | 635.50 | 646.89 | 630.12 | 642.95 | 41,907 | +5.15(+0.81%) |
Nov 07, 2011 | 633.89 | 640.00 | 622.74 | 637.80 | 30,355 | +5.00(+0.79%) |
Nov 04, 2011 | 634.00 | 634.08 | 624.15 | 632.80 | 24,424 | -3.20(-0.50%) |
Nov 03, 2011 | 632.34 | 641.99 | 628.38 | 636.00 | 51,363 | +4.00(+0.63%) |
Nov 02, 2011 | 634.70 | 637.56 | 627.50 | 632.00 | 25,791 | +2.98(+0.47%) |
Nov 01, 2011 | 637.50 | 638.00 | 621.87 | 629.02 | 54,393 | -13.73(-2.14%) |
Oct 31, 2011 | 650.94 | 650.94 | 640.00 | 642.75 | 53,676 | -9.25(-1.42%) |
Oct 28, 2011 | 651.71 | 659.95 | 648.01 | 652.00 | 34,459 | +1.84(+0.28%) |
Oct 27, 2011 | 642.00 | 661.25 | 635.56 | 650.16 | 48,438 | +20.41(+3.24%) |
Oct 26, 2011 | 636.04 | 641.87 | 621.00 | 629.75 | 41,155 | -3.98(-0.63%) |
Oct 25, 2011 | 647.00 | 651.50 | 625.50 | 633.73 | 53,061 | -19.73(-3.02%) |
Oct 24, 2011 | 648.60 | 657.50 | 642.16 | 653.46 | 70,145 | +6.71(+1.04%) |
Oct 21, 2011 | 649.00 | 651.60 | 639.47 | 646.75 | 44,521 | +3.92(+0.61%) |
Oct 20, 2011 | 645.16 | 649.89 | 637.51 | 642.83 | 44,480 | -6.31(-0.97%) |
Oct 19, 2011 | 657.52 | 665.86 | 648.04 | 649.14 | 57,713 | -5.86(-0.89%) |
Oct 18, 2011 | 630.10 | 659.00 | 620.00 | 655.00 | 44,796 | +30.01(+4.80%) |
Oct 17, 2011 | 633.19 | 633.19 | 617.01 | 624.99 | 27,178 | -9.13(-1.44%) |
Oct 14, 2011 | 634.90 | 638.51 | 626.00 | 634.12 | 22,935 | +2.12(+0.34%) |
Oct 13, 2011 | 631.67 | 639.99 | 627.21 | 632.00 | 37,625 | -2.90(-0.46%) |
Oct 12, 2011 | 633.97 | 637.50 | 628.36 | 634.90 | 38,815 | +8.70(+1.39%) |
Oct 11, 2011 | 623.85 | 633.25 | 617.55 | 626.20 | 39,574 | -3.04(-0.48%) |
Oct 10, 2011 | 611.28 | 631.00 | 611.28 | 629.24 | 22,454 | +21.54(+3.54%) |
Oct 07, 2011 | 598.50 | 616.34 | 590.07 | 607.70 | 42,033 | +13.95(+2.35%) |
Oct 06, 2011 | 597.29 | 598.57 | 590.10 | 593.75 | 87,982 | -9.25(-1.53%) |
Oct 05, 2011 | 587.39 | 606.30 | 577.56 | 603.00 | 35,365 | +15.63(+2.66%) |
Oct 04, 2011 | 571.00 | 588.91 | 554.71 | 587.37 | 44,222 | +12.09(+2.10%) |
Oct 03, 2011 | 599.46 | 606.00 | 563.25 | 575.28 | 72,024 | -28.70(-4.75%) |
Sep 30, 2011 | 610.50 | 614.40 | 602.33 | 603.98 | 41,486 | -10.18(-1.66%) |
Sep 29, 2011 | 617.50 | 620.03 | 605.63 | 614.16 | 19,916 | +2.66(+0.43%) |
Sep 28, 2011 | 622.51 | 627.44 | 606.02 | 611.50 | 26,129 | -9.48(-1.53%) |
Sep 27, 2011 | 627.00 | 636.03 | 619.53 | 620.98 | 23,677 | +2.58(+0.42%) |
Sep 26, 2011 | 610.42 | 618.40 | 605.33 | 618.40 | 24,541 | +9.38(+1.54%) |
Sep 23, 2011 | 603.05 | 610.45 | 600.78 | 609.02 | 42,709 | +3.02(+0.50%) |
Sep 22, 2011 | 612.50 | 614.90 | 601.38 | 606.00 | 49,973 | -12.42(-2.01%) |
Sep 21, 2011 | 629.27 | 634.00 | 616.01 | 618.42 | 33,398 | -17.21(-2.71%) |
Sep 20, 2011 | 645.02 | 652.00 | 634.53 | 635.63 | 45,722 | -6.48(-1.01%) |
Sep 19, 2011 | 619.95 | 644.00 | 612.81 | 642.11 | 62,939 | +18.61(+2.98%) |
Sep 16, 2011 | 627.16 | 632.51 | 621.41 | 623.50 | 86,807 | -7.23(-1.15%) |
Sep 15, 2011 | 631.97 | 633.03 | 618.01 | 630.73 | 44,469 | -0.43(-0.07%) |
Sep 14, 2011 | 620.60 | 636.23 | 620.51 | 631.16 | 57,753 | +14.66(+2.38%) |
Sep 13, 2011 | 617.60 | 624.78 | 613.74 | 616.50 | 55,635 | +0.65(+0.11%) |
Sep 12, 2011 | 607.40 | 616.24 | 603.08 | 615.85 | 44,105 | +1.85(+0.30%) |
Sep 09, 2011 | 630.90 | 630.90 | 610.18 | 614.00 | 51,409 | -19.50(-3.08%) |
Sep 08, 2011 | 625.04 | 634.61 | 622.55 | 633.50 | 37,545 | +3.33(+0.53%) |
Sep 07, 2011 | 631.90 | 632.34 | 623.22 | 630.17 | 45,668 | +6.86(+1.10%) |
Sep 06, 2011 | 627.50 | 627.50 | 610.46 | 623.31 | 81,292 | -11.63(-1.83%) |
Sep 02, 2011 | 635.00 | 643.11 | 628.24 | 634.94 | 58,715 | -9.06(-1.41%) |