Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 376.50 | 383.68 | 372.80 | 382.40 | 163,875 | -4.80(-1.24%) |
Nov 29, 2011 | 393.90 | 397.39 | 384.00 | 387.20 | 166,324 | -14.50(-3.61%) |
Nov 28, 2011 | 391.30 | 408.86 | 389.80 | 401.70 | 188,041 | -13.20(-3.18%) |
Nov 25, 2011 | 418.70 | 421.33 | 406.10 | 414.90 | 48,506 | -1.75(-0.42%) |
Nov 23, 2011 | 417.90 | 423.80 | 410.50 | 416.65 | 211,404 | +13.80(+3.43%) |
Nov 22, 2011 | 404.95 | 413.50 | 396.30 | 402.85 | 148,902 | -4.55(-1.12%) |
Nov 21, 2011 | 412.00 | 425.10 | 406.28 | 407.40 | 234,127 | +4.40(+1.09%) |
Nov 18, 2011 | 391.70 | 412.80 | 390.50 | 403.00 | 260,738 | +7.90(+2.00%) |
Nov 17, 2011 | 379.50 | 399.40 | 376.50 | 395.10 | 335,334 | +20.60(+5.50%) |
Nov 16, 2011 | 375.00 | 380.50 | 366.80 | 374.50 | 468,666 | -19.40(-4.93%) |
Nov 15, 2011 | 399.90 | 402.50 | 390.70 | 393.90 | 198,627 | -11.60(-2.86%) |
Nov 14, 2011 | 404.30 | 412.10 | 401.90 | 405.50 | 113,427 | +7.00(+1.76%) |
Nov 11, 2011 | 406.10 | 406.10 | 397.50 | 398.50 | 99,399 | -11.30(-2.76%) |
Nov 10, 2011 | 411.80 | 420.70 | 404.20 | 409.80 | 195,763 | -15.40(-3.62%) |
Nov 09, 2011 | 429.20 | 437.10 | 409.20 | 425.20 | 260,497 | +8.50(+2.04%) |
Nov 08, 2011 | 420.30 | 427.90 | 416.20 | 416.70 | 210,335 | -7.56(-1.78%) |
Nov 07, 2011 | 432.60 | 439.00 | 424.20 | 424.26 | 203,955 | -15.21(-3.46%) |
Nov 04, 2011 | 443.40 | 454.00 | 439.20 | 439.47 | 125,305 | -4.43(-1.00%) |
Nov 03, 2011 | 448.10 | 459.12 | 438.80 | 443.90 | 149,740 | -16.50(-3.58%) |
Nov 02, 2011 | 450.20 | 467.00 | 447.60 | 460.40 | 130,844 | -10.90(-2.31%) |
Nov 01, 2011 | 486.20 | 488.20 | 461.60 | 471.30 | 228,358 | +13.90(+3.04%) |
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%) |