Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 538.30 | 540.40 | 524.60 | 532.20 | 71,573 | -0.70(-0.13%) |
Aug 30, 2011 | 549.10 | 556.40 | 528.80 | 532.90 | 82,377 | -17.80(-3.23%) |
Aug 29, 2011 | 549.70 | 560.00 | 548.40 | 550.70 | 74,844 | -26.90(-4.66%) |
Aug 26, 2011 | 589.80 | 612.30 | 574.50 | 577.60 | 90,675 | -6.20(-1.06%) |
Aug 25, 2011 | 566.90 | 609.00 | 561.30 | 583.80 | 93,626 | +3.90(+0.67%) |
Aug 24, 2011 | 574.50 | 585.80 | 561.88 | 579.90 | 75,287 | +11.50(+2.02%) |
Aug 23, 2011 | 587.00 | 606.40 | 564.60 | 568.40 | 97,462 | -26.50(-4.45%) |
Aug 22, 2011 | 594.00 | 627.10 | 586.20 | 594.90 | 126,220 | -21.10(-3.43%) |
Aug 19, 2011 | 641.30 | 642.10 | 600.60 | 616.00 | 133,299 | -15.50(-2.45%) |
Aug 18, 2011 | 588.20 | 638.10 | 586.10 | 631.50 | 140,731 | +75.40(+13.56%) |
Aug 17, 2011 | 543.50 | 559.70 | 535.90 | 556.10 | 134,188 | -6.90(-1.23%) |
Aug 16, 2011 | 566.20 | 574.80 | 550.70 | 563.00 | 184,166 | +12.90(+2.35%) |
Aug 15, 2011 | 568.60 | 570.00 | 548.00 | 550.10 | 118,949 | -33.90(-5.80%) |
Aug 12, 2011 | 562.60 | 587.80 | 555.80 | 584.00 | 165,896 | +2.50(+0.43%) |
Aug 11, 2011 | 623.80 | 633.60 | 574.60 | 581.50 | 169,777 | -56.20(-8.81%) |
Aug 10, 2011 | 655.20 | 674.40 | 607.70 | 637.70 | 203,152 | -10.60(-1.64%) |
Aug 09, 2011 | 586.40 | 709.90 | 622.61 | 648.30 | 176,402 | -7.60(-1.16%) |
Aug 08, 2011 | 618.50 | 664.02 | 604.70 | 655.90 | 247,689 | +84.30(+14.75%) |
Aug 05, 2011 | 570.10 | 606.70 | 558.81 | 571.60 | 200,683 | -7.80(-1.35%) |
Aug 04, 2011 | 524.60 | 583.30 | 523.60 | 579.40 | 214,623 | +62.20(+12.03%) |
Aug 03, 2011 | 501.90 | 524.60 | 500.80 | 517.20 | 198,800 | +13.70(+2.72%) |
Aug 02, 2011 | 491.60 | 503.90 | 478.40 | 503.50 | 297,804 | +21.80(+4.53%) |
Aug 01, 2011 | 451.50 | 500.90 | 449.50 | 481.70 | 303,648 | +5.50(+1.15%) |
Jul 29, 2011 | 480.00 | 481.60 | 472.32 | 476.20 | 171,869 | +11.40(+2.45%) |
Jul 28, 2011 | 461.60 | 467.50 | 456.40 | 464.80 | 98,146 | +2.00(+0.43%) |
Jul 27, 2011 | 452.00 | 463.80 | 451.00 | 462.80 | 218,357 | +18.90(+4.26%) |
Jul 26, 2011 | 450.00 | 459.00 | 433.70 | 443.90 | 214,712 | -3.08(-0.69%) |
Jul 25, 2011 | 450.90 | 452.00 | 441.50 | 446.98 | 98,129 | +5.68(+1.29%) |
Jul 22, 2011 | 441.00 | 442.60 | 437.70 | 441.30 | 117,748 | -4.60(-1.03%) |
Jul 21, 2011 | 449.00 | 452.20 | 438.10 | 445.90 | 268,200 | -7.30(-1.61%) |
Jul 20, 2011 | 450.80 | 467.60 | 448.50 | 453.20 | 139,062 | -3.90(-0.85%) |
Jul 19, 2011 | 459.60 | 460.75 | 448.20 | 457.10 | 242,708 | -17.20(-3.63%) |
Jul 18, 2011 | 471.40 | 486.00 | 470.70 | 474.30 | 285,864 | +13.10(+2.84%) |
Jul 15, 2011 | 468.90 | 469.30 | 457.00 | 461.20 | 174,122 | -15.20(-3.19%) |
Jul 14, 2011 | 449.50 | 487.30 | 447.70 | 476.40 | 330,197 | +19.40(+4.25%) |
Jul 13, 2011 | 465.00 | 469.40 | 444.70 | 457.00 | 277,393 | -10.30(-2.20%) |
Jul 12, 2011 | 488.10 | 492.30 | 460.50 | 467.30 | 216,308 | -17.60(-3.63%) |
Jul 11, 2011 | 484.70 | 493.30 | 476.00 | 484.90 | 230,051 | +13.10(+2.78%) |
Jul 08, 2011 | 466.90 | 478.70 | 465.20 | 471.80 | 293,349 | +19.30(+4.27%) |
Jul 07, 2011 | 453.40 | 460.00 | 443.90 | 452.50 | 341,186 | -18.40(-3.91%) |
Jul 06, 2011 | 468.70 | 476.00 | 464.70 | 470.90 | 187,014 | +1.60(+0.34%) |
Jul 05, 2011 | 475.10 | 477.20 | 462.00 | 469.30 | 185,431 | -20.40(-4.17%) |
Jul 01, 2011 | 494.80 | 502.40 | 483.26 | 489.70 | 146,924 | +1.70(+0.35%) |
Jun 30, 2011 | 488.20 | 498.30 | 479.00 | 488.00 | 158,984 | +0.20(+0.04%) |
Jun 29, 2011 | 508.90 | 509.50 | 478.20 | 487.80 | 287,845 | -21.86(-4.29%) |
Jun 28, 2011 | 527.00 | 532.10 | 509.10 | 509.66 | 172,642 | -24.84(-4.65%) |
Jun 27, 2011 | 543.70 | 547.90 | 529.60 | 534.50 | 176,840 | +4.80(+0.91%) |
Jun 24, 2011 | 533.40 | 546.00 | 527.25 | 529.70 | 181,919 | +6.20(+1.18%) |
Jun 23, 2011 | 530.50 | 545.10 | 521.00 | 523.50 | 320,848 | +26.70(+5.37%) |
Jun 22, 2011 | 500.70 | 502.10 | 484.90 | 496.80 | 240,886 | -9.70(-1.92%) |
Jun 21, 2011 | 501.90 | 515.50 | 494.30 | 506.50 | 178,562 | -1.30(-0.26%) |
Jun 20, 2011 | 511.50 | 511.70 | 505.00 | 507.80 | 174,335 | -3.00(-0.59%) |
Jun 17, 2011 | 507.50 | 521.80 | 500.30 | 510.80 | 258,992 | +20.50(+4.18%) |
Jun 16, 2011 | 488.80 | 496.00 | 485.30 | 490.30 | 164,422 | +4.80(+0.99%) |
Jun 15, 2011 | 455.70 | 497.90 | 445.80 | 485.50 | 242,695 | +33.00(+7.29%) |
Jun 14, 2011 | 469.20 | 469.20 | 449.50 | 452.50 | 143,990 | -19.00(-4.03%) |
Jun 13, 2011 | 460.50 | 478.50 | 453.40 | 471.50 | 175,980 | +19.20(+4.24%) |
Jun 10, 2011 | 441.80 | 455.80 | 441.40 | 452.30 | 192,693 | +21.30(+4.94%) |
Jun 09, 2011 | 433.70 | 438.60 | 424.50 | 431.00 | 133,724 | -6.10(-1.40%) |
Jun 08, 2011 | 448.30 | 448.40 | 429.50 | 437.10 | 284,906 | -18.40(-4.04%) |
Jun 07, 2011 | 457.50 | 466.30 | 448.60 | 455.50 | 130,642 | -0.70(-0.15%) |
Jun 06, 2011 | 447.40 | 459.00 | 446.50 | 456.20 | 163,725 | +14.29(+3.23%) |