Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 637.50 | 654.70 | 634.28 | 636.50 | 57,139 | -0.25(-0.04%) |
Aug 30, 2011 | 619.27 | 637.47 | 616.38 | 636.75 | 83,376 | +18.45(+2.98%) |
Aug 29, 2011 | 625.55 | 625.55 | 614.29 | 618.30 | 93,713 | +1.80(+0.29%) |
Aug 26, 2011 | 614.60 | 624.73 | 602.50 | 616.50 | 58,891 | +1.38(+0.22%) |
Aug 25, 2011 | 611.34 | 621.15 | 603.24 | 615.12 | 33,214 | +7.12(+1.17%) |
Aug 24, 2011 | 595.62 | 611.19 | 589.63 | 608.00 | 60,228 | +8.40(+1.40%) |
Aug 23, 2011 | 594.58 | 603.38 | 587.00 | 599.60 | 63,917 | +2.43(+0.41%) |
Aug 22, 2011 | 596.94 | 602.77 | 587.10 | 597.17 | 59,581 | +9.67(+1.65%) |
Aug 19, 2011 | 594.25 | 598.73 | 584.92 | 587.50 | 55,446 | -12.50(-2.08%) |
Aug 18, 2011 | 612.50 | 612.50 | 584.77 | 600.00 | 75,195 | -21.68(-3.49%) |
Aug 17, 2011 | 623.99 | 631.40 | 613.83 | 621.68 | 52,631 | +0.83(+0.13%) |
Aug 16, 2011 | 605.64 | 630.33 | 602.70 | 620.85 | 40,792 | +7.67(+1.25%) |
Aug 15, 2011 | 603.21 | 615.94 | 600.18 | 613.18 | 36,863 | +11.36(+1.89%) |
Aug 12, 2011 | 595.00 | 603.27 | 587.56 | 601.82 | 81,329 | +13.60(+2.31%) |
Aug 11, 2011 | 581.97 | 595.08 | 570.00 | 588.22 | 62,070 | +10.94(+1.90%) |
Aug 10, 2011 | 583.85 | 590.77 | 570.00 | 577.28 | 71,625 | -19.31(-3.24%) |
Aug 09, 2011 | 620.50 | 605.94 | 555.58 | 596.59 | 109,327 | +4.01(+0.68%) |
Aug 08, 2011 | 620.50 | 625.73 | 586.19 | 592.58 | 146,863 | -36.71(-5.83%) |
Aug 05, 2011 | 628.75 | 635.76 | 618.42 | 629.29 | 59,750 | +7.81(+1.26%) |
Aug 04, 2011 | 645.00 | 649.84 | 620.48 | 621.48 | 44,285 | -28.06(-4.32%) |
Aug 03, 2011 | 666.18 | 666.18 | 646.78 | 649.54 | 131,006 | -13.57(-2.05%) |
Aug 02, 2011 | 681.89 | 683.01 | 658.80 | 663.11 | 48,600 | -19.63(-2.88%) |
Aug 01, 2011 | 693.00 | 693.00 | 678.57 | 682.74 | 38,720 | +2.65(+0.39%) |
Jul 29, 2011 | 676.71 | 690.57 | 674.29 | 680.09 | 55,006 | +1.09(+0.16%) |
Jul 28, 2011 | 682.00 | 696.16 | 676.13 | 679.00 | 49,671 | -1.87(-0.27%) |
Jul 27, 2011 | 693.75 | 695.96 | 678.00 | 680.87 | 33,786 | -15.35(-2.20%) |
Jul 26, 2011 | 700.59 | 702.16 | 693.38 | 696.22 | 30,852 | -8.02(-1.14%) |
Jul 25, 2011 | 699.85 | 708.64 | 694.15 | 704.24 | 34,810 | +0.93(+0.13%) |
Jul 22, 2011 | 702.37 | 704.34 | 701.07 | 703.31 | 36,569 | -15.69(-2.18%) |
Jul 21, 2011 | 717.50 | 721.95 | 711.55 | 719.00 | 41,097 | +4.80(+0.67%) |
Jul 20, 2011 | 710.15 | 714.60 | 706.84 | 714.20 | 41,468 | +5.40(+0.76%) |
Jul 19, 2011 | 706.17 | 713.87 | 704.00 | 708.80 | 36,629 | +5.95(+0.85%) |
Jul 18, 2011 | 706.17 | 708.88 | 694.27 | 702.85 | 21,011 | -7.80(-1.10%) |
Jul 15, 2011 | 727.20 | 729.80 | 708.11 | 710.65 | 33,532 | -16.55(-2.28%) |
Jul 14, 2011 | 726.00 | 736.56 | 725.01 | 727.20 | 35,972 | +3.36(+0.46%) |
Jul 13, 2011 | 729.00 | 732.52 | 723.84 | 723.84 | 25,104 | -2.79(-0.38%) |
Jul 12, 2011 | 720.47 | 732.08 | 718.79 | 726.63 | 36,950 | -0.07(-0.01%) |
Jul 11, 2011 | 742.56 | 742.56 | 723.93 | 726.70 | 25,565 | -23.71(-3.16%) |
Jul 08, 2011 | 742.55 | 750.41 | 742.55 | 750.41 | 11,697 | -7.95(-1.05%) |
Jul 07, 2011 | 745.02 | 760.37 | 745.02 | 758.36 | 17,447 | +14.31(+1.92%) |
Jul 06, 2011 | 738.00 | 751.52 | 738.00 | 744.05 | 20,641 | +1.37(+0.18%) |
Jul 05, 2011 | 743.50 | 747.48 | 734.10 | 742.68 | 19,653 | -2.03(-0.27%) |
Jul 01, 2011 | 727.70 | 746.99 | 725.48 | 744.71 | 36,954 | +19.23(+2.65%) |
Jun 30, 2011 | 726.02 | 731.78 | 720.34 | 725.48 | 64,347 | -2.32(-0.32%) |
Jun 29, 2011 | 725.90 | 732.51 | 721.24 | 727.80 | 59,435 | +6.80(+0.94%) |
Jun 28, 2011 | 716.25 | 727.80 | 716.25 | 721.00 | 204,306 | +6.54(+0.92%) |
Jun 27, 2011 | 727.11 | 732.00 | 714.46 | 714.46 | 83,212 | -9.04(-1.25%) |
Jun 24, 2011 | 733.11 | 735.57 | 723.50 | 723.50 | 73,462 | -9.62(-1.31%) |
Jun 23, 2011 | 728.98 | 735.20 | 723.38 | 733.12 | 37,304 | +0.14(+0.02%) |
Jun 22, 2011 | 730.00 | 739.80 | 730.00 | 732.98 | 34,446 | +2.38(+0.33%) |
Jun 21, 2011 | 724.85 | 736.73 | 720.42 | 730.60 | 25,471 | +10.97(+1.52%) |
Jun 20, 2011 | 718.00 | 722.51 | 717.71 | 719.63 | 45,545 | -7.17(-0.99%) |
Jun 17, 2011 | 717.59 | 728.17 | 714.63 | 726.80 | 56,834 | +12.30(+1.72%) |
Jun 16, 2011 | 702.00 | 718.72 | 702.00 | 714.50 | 38,422 | +10.08(+1.43%) |
Jun 15, 2011 | 703.95 | 711.99 | 701.17 | 704.42 | 41,716 | -6.28(-0.88%) |
Jun 14, 2011 | 712.40 | 713.63 | 709.01 | 710.70 | 23,475 | +3.23(+0.46%) |
Jun 13, 2011 | 705.96 | 712.00 | 704.03 | 707.47 | 29,848 | +2.85(+0.40%) |
Jun 10, 2011 | 709.12 | 710.97 | 701.00 | 704.62 | 35,529 | -6.45(-0.91%) |
Jun 09, 2011 | 714.55 | 715.00 | 709.61 | 711.07 | 38,678 | -2.95(-0.41%) |
Jun 08, 2011 | 720.31 | 724.87 | 714.02 | 714.02 | 46,663 | -8.35(-1.16%) |
Jun 07, 2011 | 723.90 | 730.80 | 720.00 | 722.37 | 32,392 | +2.91(+0.40%) |
Jun 06, 2011 | 731.70 | 733.02 | 717.62 | 719.46 | 30,985 | -9.74(-1.34%) |