Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 588.52 | 598.13 | 570.22 | 580.55 | 3,960 | +13.41(+2.36%) |
Aug 30, 2011 | 537.77 | 574.57 | 533.24 | 567.13 | 4,281 | +21.21(+3.88%) |
Aug 29, 2011 | 520.19 | 545.93 | 519.65 | 545.93 | 3,405 | +40.96(+8.11%) |
Aug 26, 2011 | 485.03 | 507.50 | 455.71 | 504.96 | 2,185 | +12.85(+2.61%) |
Aug 25, 2011 | 510.22 | 521.46 | 484.73 | 492.11 | 2,122 | -12.79(-2.53%) |
Aug 24, 2011 | 490.83 | 515.80 | 478.14 | 504.90 | 2,549 | -6.77(-1.32%) |
Aug 23, 2011 | 476.69 | 512.03 | 467.45 | 511.67 | 4,088 | +60.90(+13.51%) |
Aug 22, 2011 | 481.76 | 507.50 | 446.07 | 450.77 | 5,282 | -6.89(-1.50%) |
Aug 19, 2011 | 453.31 | 499.71 | 453.31 | 457.66 | 2,898 | -17.76(-3.74%) |
Aug 18, 2011 | 516.75 | 516.75 | 471.25 | 475.42 | 8,704 | -88.63(-15.71%) |
Aug 17, 2011 | 570.94 | 585.80 | 550.82 | 564.05 | 5,278 | -3.62(-0.64%) |
Aug 16, 2011 | 571.12 | 579.10 | 545.57 | 567.68 | 5,283 | -34.08(-5.66%) |
Aug 15, 2011 | 586.89 | 608.10 | 578.01 | 601.75 | 5,030 | +42.59(+7.62%) |
Aug 12, 2011 | 557.16 | 577.83 | 548.83 | 559.16 | 3,482 | +14.50(+2.66%) |
Aug 11, 2011 | 516.38 | 565.49 | 494.27 | 544.66 | 6,034 | +59.81(+12.34%) |
Aug 10, 2011 | 507.68 | 524.36 | 471.43 | 484.85 | 7,887 | -55.83(-10.33%) |
Aug 09, 2011 | 586.16 | 540.67 | 468.90 | 540.67 | 10,300 | +61.99(+12.95%) |
Aug 08, 2011 | 554.63 | 554.63 | 454.03 | 478.68 | 10,103 | -126.15(-20.86%) |
Aug 05, 2011 | 629.48 | 641.08 | 543.75 | 604.83 | 10,879 | -29.91(-4.71%) |
Aug 04, 2011 | 734.07 | 738.96 | 619.33 | 634.74 | 8,369 | -112.55(-15.06%) |
Aug 03, 2011 | 757.45 | 765.42 | 694.01 | 747.29 | 8,306 | -18.67(-2.44%) |
Aug 02, 2011 | 802.22 | 816.72 | 761.25 | 765.97 | 4,165 | -69.24(-8.29%) |
Aug 01, 2011 | 879.25 | 884.14 | 815.81 | 835.20 | 5,299 | -0.36(-0.04%) |
Jul 29, 2011 | 800.40 | 839.19 | 794.06 | 835.57 | 2,880 | +3.62(+0.44%) |
Jul 28, 2011 | 832.12 | 854.05 | 829.42 | 831.94 | 1,562 | +0.00(+0.00%) |
Jul 27, 2011 | 871.27 | 871.27 | 824.69 | 831.94 | 2,808 | -32.26(-3.73%) |
Jul 26, 2011 | 849.88 | 878.16 | 849.88 | 864.20 | 4,185 | +23.20(+2.76%) |
Jul 25, 2011 | 828.32 | 851.34 | 820.16 | 841.00 | 2,008 | -12.87(-1.51%) |
Jul 22, 2011 | 852.60 | 856.41 | 851.88 | 853.87 | 5,405 | +23.92(+2.88%) |
Jul 21, 2011 | 816.35 | 846.08 | 816.35 | 829.95 | 2,164 | +0.54(+0.07%) |
Jul 20, 2011 | 840.10 | 840.10 | 814.90 | 829.40 | 1,823 | +11.06(+1.35%) |
Jul 19, 2011 | 799.32 | 819.98 | 799.32 | 818.35 | 2,633 | +35.34(+4.51%) |
Jul 18, 2011 | 833.39 | 833.39 | 764.70 | 783.00 | 3,798 | -28.46(-3.51%) |
Jul 15, 2011 | 815.63 | 824.51 | 797.32 | 811.46 | 2,312 | +24.29(+3.09%) |
Jul 14, 2011 | 794.78 | 822.34 | 776.12 | 787.17 | 3,999 | -15.95(-1.99%) |
Jul 13, 2011 | 799.68 | 825.42 | 797.68 | 803.12 | 5,774 | +34.98(+4.55%) |
Jul 12, 2011 | 776.30 | 785.54 | 763.07 | 768.14 | 4,684 | -29.73(-3.73%) |
Jul 11, 2011 | 839.37 | 841.17 | 792.07 | 797.87 | 4,818 | -64.16(-7.44%) |
Jul 08, 2011 | 866.20 | 866.38 | 839.37 | 862.03 | 3,661 | -15.41(-1.76%) |
Jul 07, 2011 | 874.53 | 885.17 | 863.48 | 877.43 | 4,204 | +15.22(+1.77%) |
Jul 06, 2011 | 843.36 | 866.02 | 826.50 | 862.21 | 3,215 | -18.49(-2.10%) |
Jul 05, 2011 | 885.05 | 885.05 | 860.94 | 880.70 | 4,660 | +6.89(+0.79%) |
Jul 01, 2011 | 833.57 | 877.25 | 820.16 | 873.81 | 5,523 | +41.32(+4.96%) |
Jun 30, 2011 | 806.75 | 835.93 | 806.75 | 832.49 | 7,091 | +29.54(+3.68%) |
Jun 29, 2011 | 797.50 | 802.94 | 777.57 | 802.94 | 4,682 | +11.78(+1.49%) |
Jun 28, 2011 | 764.70 | 793.88 | 756.92 | 791.16 | 4,953 | +39.15(+5.21%) |
Jun 27, 2011 | 738.23 | 752.01 | 726.63 | 752.01 | 2,847 | +32.63(+4.54%) |
Jun 24, 2011 | 750.38 | 750.38 | 710.68 | 719.38 | 2,707 | +12.51(+1.77%) |
Jun 23, 2011 | 687.66 | 706.88 | 663.20 | 706.88 | 3,821 | +11.42(+1.64%) |
Jun 22, 2011 | 693.28 | 718.66 | 693.10 | 695.46 | 1,934 | -15.04(-2.12%) |
Jun 21, 2011 | 691.83 | 715.94 | 685.31 | 710.50 | 5,750 | +44.23(+6.64%) |
Jun 20, 2011 | 661.57 | 666.28 | 655.91 | 666.28 | 2,173 | -1.09(-0.16%) |
Jun 17, 2011 | 695.28 | 695.28 | 659.21 | 667.37 | 3,565 | -9.97(-1.47%) |
Jun 16, 2011 | 693.28 | 706.70 | 656.67 | 677.33 | 4,219 | -20.30(-2.91%) |
Jun 15, 2011 | 730.62 | 730.62 | 691.47 | 697.63 | 2,909 | -49.30(-6.60%) |
Jun 14, 2011 | 730.44 | 746.93 | 725.00 | 746.93 | 6,585 | +49.12(+7.04%) |
Jun 13, 2011 | 725.37 | 732.80 | 693.10 | 697.82 | 4,636 | -7.61(-1.08%) |
Jun 10, 2011 | 743.67 | 743.67 | 700.18 | 705.43 | 9,050 | -55.83(-7.33%) |
Jun 09, 2011 | 752.92 | 770.31 | 743.13 | 761.25 | 4,504 | +12.33(+1.65%) |
Jun 08, 2011 | 777.93 | 790.80 | 743.49 | 748.93 | 6,176 | -34.26(-4.37%) |
Jun 07, 2011 | 813.82 | 813.82 | 779.38 | 783.18 | 5,008 | +5.62(+0.72%) |
Jun 06, 2011 | 837.74 | 837.74 | 774.12 | 777.57 | 5,638 | -57.27(-6.86%) |