Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 291.48 | 295.43 | 281.07 | 290.76 | 23,808 | +2.87(+1.00%) |
Aug 30, 2011 | 286.45 | 290.04 | 280.35 | 287.89 | 19,480 | -1.80(-0.62%) |
Aug 29, 2011 | 279.27 | 292.20 | 276.40 | 289.69 | 22,348 | +13.28(+4.81%) |
Aug 26, 2011 | 259.89 | 278.92 | 254.51 | 276.40 | 17,964 | +14.72(+5.62%) |
Aug 25, 2011 | 279.27 | 283.22 | 258.99 | 261.69 | 19,294 | -14.00(-5.08%) |
Aug 24, 2011 | 268.51 | 281.07 | 266.35 | 275.69 | 14,354 | +6.46(+2.40%) |
Aug 23, 2011 | 254.87 | 269.58 | 250.56 | 269.22 | 23,095 | +17.95(+7.14%) |
Aug 22, 2011 | 272.45 | 272.45 | 244.10 | 251.28 | 25,362 | -13.28(-5.02%) |
Aug 19, 2011 | 260.97 | 281.43 | 260.97 | 264.56 | 22,126 | -3.59(-1.34%) |
Aug 18, 2011 | 291.84 | 294.35 | 262.05 | 268.15 | 37,687 | -36.26(-11.91%) |
Aug 17, 2011 | 307.63 | 310.86 | 300.10 | 304.40 | 10,518 | +0.00(+0.00%) |
Aug 16, 2011 | 306.20 | 308.71 | 297.22 | 304.40 | 18,991 | -6.10(-1.97%) |
Aug 15, 2011 | 307.99 | 310.50 | 302.61 | 310.50 | 16,866 | +5.74(+1.88%) |
Aug 12, 2011 | 310.86 | 314.10 | 296.50 | 304.76 | 29,454 | +0.36(+0.12%) |
Aug 11, 2011 | 276.40 | 311.22 | 276.40 | 304.40 | 43,580 | +30.87(+11.29%) |
Aug 10, 2011 | 277.84 | 284.30 | 253.07 | 273.53 | 53,644 | -19.74(-6.73%) |
Aug 09, 2011 | 276.40 | 293.27 | 244.10 | 293.27 | 95,010 | +24.05(+8.93%) |
Aug 08, 2011 | 276.40 | 288.25 | 245.17 | 269.22 | 83,658 | -22.97(-7.86%) |
Aug 05, 2011 | 287.17 | 320.92 | 276.76 | 292.20 | 90,468 | +13.64(+4.90%) |
Aug 04, 2011 | 374.04 | 374.04 | 265.99 | 278.56 | 129,759 | -103.74(-27.14%) |
Aug 03, 2011 | 355.38 | 384.09 | 347.48 | 382.30 | 50,411 | +29.79(+8.45%) |
Aug 02, 2011 | 391.63 | 397.38 | 347.84 | 352.50 | 33,073 | -42.00(-10.65%) |
Aug 01, 2011 | 396.66 | 397.02 | 383.38 | 394.50 | 16,960 | +3.23(+0.83%) |
Jul 29, 2011 | 399.53 | 402.76 | 365.79 | 391.27 | 49,325 | -13.64(-3.37%) |
Jul 28, 2011 | 408.50 | 409.58 | 396.66 | 404.91 | 14,416 | -1.80(-0.44%) |
Jul 27, 2011 | 420.35 | 423.22 | 399.53 | 406.71 | 17,483 | -16.87(-3.98%) |
Jul 26, 2011 | 428.61 | 430.04 | 422.14 | 423.58 | 6,168 | -7.18(-1.67%) |
Jul 25, 2011 | 433.27 | 437.22 | 429.32 | 430.76 | 8,085 | -7.54(-1.72%) |
Jul 22, 2011 | 437.58 | 438.66 | 436.14 | 438.30 | 8,532 | -7.90(-1.77%) |
Jul 21, 2011 | 446.91 | 453.01 | 444.40 | 446.19 | 12,637 | +0.36(+0.08%) |
Jul 20, 2011 | 432.91 | 447.27 | 431.12 | 445.83 | 13,709 | +12.92(+2.99%) |
Jul 19, 2011 | 430.76 | 437.22 | 427.17 | 432.91 | 14,784 | +6.46(+1.52%) |
Jul 18, 2011 | 441.53 | 445.83 | 422.86 | 426.45 | 14,177 | -17.95(-4.04%) |
Jul 15, 2011 | 440.45 | 445.83 | 436.50 | 444.40 | 11,632 | +5.38(+1.23%) |
Jul 14, 2011 | 446.55 | 447.99 | 433.27 | 439.01 | 15,533 | -5.38(-1.21%) |
Jul 13, 2011 | 449.78 | 453.01 | 443.32 | 444.40 | 9,397 | -2.15(-0.48%) |
Jul 12, 2011 | 442.60 | 454.81 | 441.53 | 446.55 | 13,274 | +2.15(+0.48%) |
Jul 11, 2011 | 445.12 | 450.14 | 443.32 | 444.40 | 16,426 | -8.62(-1.90%) |
Jul 08, 2011 | 448.71 | 458.04 | 448.71 | 453.01 | 14,698 | -2.87(-0.63%) |
Jul 07, 2011 | 458.76 | 461.27 | 454.81 | 455.89 | 12,633 | +0.72(+0.16%) |
Jul 06, 2011 | 454.09 | 457.32 | 449.43 | 455.17 | 14,668 | +0.36(+0.08%) |
Jul 05, 2011 | 455.17 | 463.06 | 451.94 | 454.81 | 25,087 | +1.44(+0.32%) |
Jul 01, 2011 | 446.91 | 457.32 | 440.81 | 453.37 | 27,575 | +6.46(+1.45%) |
Jun 30, 2011 | 447.27 | 449.78 | 445.48 | 446.91 | 30,805 | +0.36(+0.08%) |
Jun 29, 2011 | 451.94 | 455.89 | 445.12 | 446.55 | 164,831 | -20.46(-4.38%) |
Jun 28, 2011 | 467.73 | 472.40 | 464.14 | 467.01 | 6,168 | +2.87(+0.62%) |
Jun 27, 2011 | 457.02 | 465.25 | 455.95 | 464.14 | 4,249 | +6.77(+1.48%) |
Jun 24, 2011 | 466.64 | 474.83 | 456.31 | 457.37 | 15,215 | -8.55(-1.83%) |
Jun 23, 2011 | 460.58 | 467.70 | 444.91 | 465.92 | 12,050 | -2.85(-0.61%) |
Jun 22, 2011 | 463.43 | 477.32 | 460.76 | 468.77 | 7,703 | +1.78(+0.38%) |
Jun 21, 2011 | 464.86 | 468.42 | 462.72 | 466.99 | 10,998 | +7.12(+1.55%) |
Jun 20, 2011 | 457.73 | 460.22 | 455.95 | 459.87 | 7,865 | +5.70(+1.26%) |
Jun 17, 2011 | 458.44 | 466.64 | 452.39 | 454.17 | 11,455 | +1.43(+0.31%) |
Jun 16, 2011 | 453.81 | 460.22 | 445.98 | 452.74 | 8,672 | -1.43(-0.31%) |
Jun 15, 2011 | 458.09 | 466.99 | 450.96 | 454.17 | 12,664 | -8.90(-1.92%) |
Jun 14, 2011 | 450.61 | 465.21 | 449.18 | 463.07 | 10,657 | +18.88(+4.25%) |
Jun 13, 2011 | 444.19 | 451.68 | 435.29 | 444.19 | 9,755 | +2.49(+0.56%) |
Jun 10, 2011 | 461.65 | 464.86 | 439.56 | 441.70 | 17,437 | -23.87(-5.13%) |
Jun 09, 2011 | 465.21 | 469.13 | 458.09 | 465.57 | 12,357 | +2.14(+0.46%) |
Jun 08, 2011 | 485.87 | 487.30 | 462.00 | 463.43 | 22,279 | -26.00(-5.31%) |
Jun 07, 2011 | 501.54 | 502.26 | 489.43 | 489.43 | 11,051 | -7.48(-1.51%) |
Jun 06, 2011 | 498.69 | 502.65 | 493.35 | 496.91 | 11,186 | -2.49(-0.50%) |