Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 411.25 | 417.65 | 405.12 | 417.65 | 38,082 | +12.48(+3.08%) |
Nov 29, 2011 | 410.07 | 410.07 | 401.32 | 405.17 | 20,892 | -5.79(-1.41%) |
Nov 28, 2011 | 412.52 | 412.58 | 406.44 | 410.96 | 18,885 | +5.51(+1.36%) |
Nov 25, 2011 | 402.48 | 406.63 | 399.26 | 405.45 | 11,038 | +4.49(+1.12%) |
Nov 23, 2011 | 406.57 | 409.88 | 400.96 | 400.96 | 11,555 | -5.78(-1.42%) |
Nov 22, 2011 | 413.32 | 416.19 | 406.74 | 406.74 | 20,334 | -2.65(-0.65%) |
Nov 21, 2011 | 413.32 | 417.89 | 409.38 | 409.38 | 11,254 | -7.08(-1.70%) |
Nov 18, 2011 | 416.69 | 418.34 | 416.32 | 416.46 | 5,341 | +2.04(+0.49%) |
Nov 17, 2011 | 413.55 | 417.39 | 412.54 | 414.42 | 12,224 | +2.19(+0.53%) |
Nov 16, 2011 | 415.04 | 417.55 | 411.75 | 412.24 | 19,745 | -2.59(-0.62%) |
Nov 15, 2011 | 416.23 | 416.27 | 407.37 | 414.83 | 19,697 | -1.45(-0.35%) |
Nov 14, 2011 | 423.13 | 423.13 | 416.23 | 416.27 | 8,025 | -5.88(-1.39%) |
Nov 11, 2011 | 423.17 | 424.15 | 420.83 | 422.16 | 6,694 | -0.51(-0.12%) |
Nov 10, 2011 | 423.15 | 423.15 | 418.11 | 422.67 | 7,754 | +2.95(+0.70%) |
Nov 09, 2011 | 417.18 | 421.00 | 416.81 | 419.72 | 18,721 | -1.82(-0.43%) |
Nov 08, 2011 | 420.73 | 422.84 | 419.23 | 421.54 | 10,620 | +0.35(+0.08%) |
Nov 07, 2011 | 416.56 | 424.49 | 416.56 | 421.19 | 11,225 | +3.39(+0.81%) |
Nov 04, 2011 | 418.83 | 422.13 | 417.67 | 417.79 | 4,349 | -5.60(-1.32%) |
Nov 03, 2011 | 421.24 | 424.20 | 417.55 | 423.39 | 10,390 | +5.59(+1.34%) |
Nov 02, 2011 | 413.70 | 417.80 | 410.37 | 417.80 | 15,442 | +8.76(+2.14%) |
Nov 01, 2011 | 408.20 | 415.39 | 404.12 | 409.04 | 21,040 | -4.28(-1.04%) |
Oct 31, 2011 | 419.27 | 426.00 | 413.32 | 413.32 | 6,372 | -9.39(-2.22%) |
Oct 28, 2011 | 427.10 | 427.10 | 418.23 | 422.71 | 7,039 | -6.21(-1.45%) |
Oct 27, 2011 | 415.04 | 428.92 | 411.85 | 428.92 | 14,486 | +17.57(+4.27%) |
Oct 26, 2011 | 410.83 | 412.81 | 410.48 | 411.35 | 15,705 | +2.95(+0.72%) |
Oct 25, 2011 | 415.34 | 416.26 | 407.93 | 408.40 | 7,280 | -8.47(-2.03%) |
Oct 24, 2011 | 412.90 | 417.26 | 412.83 | 416.87 | 18,144 | +2.81(+0.68%) |
Oct 21, 2011 | 411.36 | 414.06 | 408.17 | 414.06 | 45,366 | +5.66(+1.39%) |
Oct 20, 2011 | 408.40 | 409.35 | 406.73 | 408.40 | 11,323 | +1.13(+0.28%) |
Oct 19, 2011 | 409.38 | 411.66 | 406.48 | 407.27 | 13,125 | -3.10(-0.76%) |
Oct 18, 2011 | 408.19 | 415.29 | 408.19 | 410.37 | 18,654 | +2.19(+0.54%) |
Oct 17, 2011 | 410.41 | 415.24 | 408.19 | 408.19 | 14,870 | -5.58(-1.35%) |
Oct 14, 2011 | 408.89 | 415.48 | 406.93 | 413.76 | 17,529 | +9.18(+2.27%) |
Oct 13, 2011 | 397.31 | 405.22 | 397.31 | 404.58 | 19,718 | +5.02(+1.26%) |
Oct 12, 2011 | 395.61 | 400.23 | 394.58 | 399.56 | 16,126 | +5.10(+1.29%) |
Oct 11, 2011 | 398.47 | 399.41 | 391.35 | 394.47 | 10,680 | -5.14(-1.29%) |
Oct 10, 2011 | 394.57 | 400.88 | 393.76 | 399.60 | 19,734 | +7.73(+1.97%) |
Oct 07, 2011 | 401.95 | 401.95 | 388.75 | 391.88 | 13,322 | -14.01(-3.45%) |
Oct 06, 2011 | 397.33 | 405.89 | 394.65 | 405.89 | 13,756 | +5.63(+1.41%) |
Oct 05, 2011 | 406.92 | 407.86 | 394.62 | 400.26 | 13,208 | -7.60(-1.86%) |
Oct 04, 2011 | 397.08 | 408.14 | 389.08 | 407.86 | 28,548 | +10.38(+2.61%) |
Oct 03, 2011 | 399.29 | 400.90 | 394.38 | 397.48 | 21,426 | -1.82(-0.46%) |
Sep 30, 2011 | 396.59 | 399.80 | 393.64 | 399.30 | 27,677 | +0.84(+0.21%) |
Sep 29, 2011 | 396.43 | 399.50 | 390.44 | 398.46 | 13,387 | +8.76(+2.25%) |
Sep 28, 2011 | 395.54 | 395.54 | 389.33 | 389.70 | 13,992 | -2.38(-0.61%) |
Sep 27, 2011 | 403.94 | 403.94 | 390.81 | 392.08 | 22,302 | -7.40(-1.85%) |
Sep 26, 2011 | 388.23 | 399.49 | 386.40 | 399.49 | 13,023 | +12.24(+3.16%) |
Sep 23, 2011 | 388.03 | 391.83 | 386.05 | 387.24 | 18,222 | -0.51(-0.13%) |
Sep 22, 2011 | 387.74 | 389.42 | 383.81 | 387.75 | 27,290 | -3.20(-0.82%) |
Sep 21, 2011 | 395.21 | 398.71 | 390.69 | 390.95 | 12,747 | -5.64(-1.42%) |
Sep 20, 2011 | 393.64 | 403.80 | 392.79 | 396.59 | 32,044 | +2.95(+0.75%) |
Sep 19, 2011 | 389.70 | 398.07 | 389.70 | 393.64 | 7,971 | -6.91(-1.72%) |
Sep 16, 2011 | 400.75 | 406.81 | 397.74 | 400.55 | 22,966 | -1.26(-0.31%) |
Sep 15, 2011 | 398.56 | 403.95 | 393.85 | 401.81 | 17,841 | +5.88(+1.49%) |
Sep 14, 2011 | 388.72 | 397.33 | 387.24 | 395.92 | 12,600 | +8.19(+2.11%) |
Sep 13, 2011 | 389.70 | 389.70 | 387.11 | 387.74 | 8,137 | +0.25(+0.06%) |
Sep 12, 2011 | 380.60 | 389.68 | 380.60 | 387.49 | 16,984 | +3.54(+0.92%) |
Sep 09, 2011 | 383.80 | 386.82 | 382.81 | 383.95 | 23,147 | -0.34(-0.09%) |
Sep 08, 2011 | 387.39 | 387.74 | 384.29 | 384.29 | 20,138 | -2.26(-0.59%) |
Sep 07, 2011 | 388.38 | 389.84 | 386.36 | 386.55 | 18,126 | +0.88(+0.23%) |
Sep 06, 2011 | 384.80 | 387.13 | 384.29 | 385.68 | 21,308 | -1.76(-0.45%) |
Sep 02, 2011 | 387.09 | 389.72 | 385.77 | 387.44 | 16,986 | -2.37(-0.61%) |