Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 374.80 | 382.80 | 373.80 | 381.80 | 55,981 | +9.40(+2.52%) |
Aug 30, 2011 | 364.60 | 377.00 | 363.40 | 372.40 | 43,487 | +5.40(+1.47%) |
Aug 29, 2011 | 357.00 | 369.20 | 356.40 | 367.00 | 56,977 | +15.20(+4.32%) |
Aug 26, 2011 | 341.40 | 362.18 | 337.00 | 351.80 | 67,214 | +6.40(+1.85%) |
Aug 25, 2011 | 369.20 | 383.51 | 341.20 | 345.40 | 189,722 | -15.20(-4.22%) |
Aug 24, 2011 | 356.60 | 363.60 | 343.80 | 360.60 | 110,950 | +2.60(+0.73%) |
Aug 23, 2011 | 345.20 | 358.20 | 335.40 | 358.00 | 69,950 | +13.20(+3.83%) |
Aug 22, 2011 | 343.40 | 353.00 | 340.80 | 344.80 | 39,238 | +9.80(+2.93%) |
Aug 19, 2011 | 322.40 | 336.60 | 322.40 | 335.00 | 67,137 | +5.40(+1.64%) |
Aug 18, 2011 | 351.00 | 351.00 | 328.20 | 329.60 | 65,183 | -28.40(-7.93%) |
Aug 17, 2011 | 374.40 | 378.80 | 355.60 | 358.00 | 42,067 | -14.80(-3.97%) |
Aug 16, 2011 | 370.00 | 375.10 | 363.40 | 372.80 | 44,143 | -4.20(-1.11%) |
Aug 15, 2011 | 377.20 | 380.00 | 371.80 | 377.00 | 38,292 | +2.80(+0.75%) |
Aug 12, 2011 | 368.00 | 377.00 | 360.40 | 374.20 | 39,258 | +7.40(+2.02%) |
Aug 11, 2011 | 350.80 | 372.00 | 346.20 | 366.80 | 56,773 | +18.80(+5.40%) |
Aug 10, 2011 | 353.60 | 359.80 | 345.24 | 348.00 | 70,084 | -13.00(-3.60%) |
Aug 09, 2011 | 380.60 | 361.60 | 335.20 | 361.00 | 83,111 | +21.00(+6.18%) |
Aug 08, 2011 | 380.60 | 388.20 | 326.40 | 340.00 | 106,383 | -44.80(-11.64%) |
Aug 05, 2011 | 398.40 | 400.00 | 367.60 | 384.80 | 66,810 | -5.00(-1.28%) |
Aug 04, 2011 | 415.20 | 416.20 | 389.80 | 389.80 | 49,095 | -26.60(-6.39%) |
Aug 03, 2011 | 422.80 | 425.00 | 409.00 | 416.40 | 79,673 | -3.60(-0.86%) |
Aug 02, 2011 | 427.60 | 431.00 | 414.20 | 420.00 | 78,325 | -3.00(-0.71%) |
Aug 01, 2011 | 455.20 | 458.60 | 421.80 | 423.00 | 431,869 | -25.80(-5.75%) |
Jul 29, 2011 | 446.80 | 456.40 | 437.60 | 448.80 | 31,876 | -2.40(-0.53%) |
Jul 28, 2011 | 457.80 | 463.80 | 442.40 | 451.20 | 42,075 | -5.40(-1.18%) |
Jul 27, 2011 | 477.20 | 478.40 | 456.40 | 456.60 | 31,424 | -21.80(-4.56%) |
Jul 26, 2011 | 474.40 | 480.00 | 471.40 | 478.40 | 15,112 | +3.60(+0.76%) |
Jul 25, 2011 | 470.00 | 480.40 | 470.00 | 474.80 | 18,787 | +0.40(+0.08%) |
Jul 22, 2011 | 474.60 | 476.20 | 474.20 | 474.40 | 19,367 | -0.80(-0.17%) |
Jul 21, 2011 | 462.40 | 479.20 | 462.40 | 475.20 | 29,667 | +16.40(+3.57%) |
Jul 20, 2011 | 470.20 | 470.80 | 457.00 | 458.80 | 19,237 | -8.80(-1.88%) |
Jul 19, 2011 | 463.20 | 470.80 | 460.40 | 467.60 | 20,571 | +7.60(+1.65%) |
Jul 18, 2011 | 460.40 | 462.00 | 456.60 | 460.00 | 34,745 | -2.40(-0.52%) |
Jul 15, 2011 | 459.40 | 463.00 | 453.60 | 462.40 | 25,704 | +5.80(+1.27%) |
Jul 14, 2011 | 472.00 | 472.60 | 455.60 | 456.60 | 43,419 | -14.40(-3.06%) |
Jul 13, 2011 | 464.60 | 473.60 | 461.20 | 471.00 | 34,696 | +7.00(+1.51%) |
Jul 12, 2011 | 449.80 | 471.20 | 447.60 | 464.00 | 48,334 | +11.60(+2.56%) |
Jul 11, 2011 | 452.40 | 461.60 | 448.80 | 452.40 | 46,547 | -4.60(-1.01%) |
Jul 08, 2011 | 454.00 | 457.40 | 441.20 | 457.00 | 43,473 | -1.80(-0.39%) |
Jul 07, 2011 | 449.60 | 461.84 | 448.80 | 458.80 | 39,046 | +16.20(+3.66%) |
Jul 06, 2011 | 438.20 | 443.30 | 435.60 | 442.60 | 25,583 | +5.00(+1.14%) |
Jul 05, 2011 | 439.40 | 441.80 | 430.80 | 437.60 | 35,957 | -1.80(-0.41%) |
Jul 01, 2011 | 438.00 | 440.60 | 433.20 | 439.40 | 49,910 | +3.40(+0.78%) |
Jun 30, 2011 | 437.60 | 446.00 | 432.20 | 436.00 | 68,792 | -1.40(-0.32%) |
Jun 29, 2011 | 438.60 | 440.00 | 432.00 | 437.40 | 39,265 | +1.00(+0.23%) |
Jun 28, 2011 | 432.40 | 438.60 | 431.80 | 436.40 | 50,376 | +6.40(+1.49%) |
Jun 27, 2011 | 429.40 | 433.60 | 424.80 | 430.00 | 53,396 | +0.60(+0.14%) |
Jun 24, 2011 | 435.80 | 439.60 | 422.60 | 429.40 | 235,458 | -6.00(-1.38%) |
Jun 23, 2011 | 416.20 | 436.00 | 416.20 | 435.40 | 23,925 | +15.20(+3.62%) |
Jun 22, 2011 | 423.20 | 427.60 | 419.60 | 420.20 | 30,837 | -3.80(-0.90%) |
Jun 21, 2011 | 421.60 | 428.80 | 419.80 | 424.00 | 22,760 | +4.80(+1.15%) |
Jun 20, 2011 | 419.80 | 421.00 | 416.80 | 419.20 | 18,243 | +3.20(+0.77%) |
Jun 17, 2011 | 413.40 | 421.00 | 407.20 | 416.00 | 58,083 | +6.80(+1.66%) |
Jun 16, 2011 | 402.00 | 412.60 | 401.00 | 409.20 | 34,348 | +8.80(+2.20%) |
Jun 15, 2011 | 404.80 | 411.20 | 397.40 | 400.40 | 45,027 | -8.20(-2.01%) |
Jun 14, 2011 | 390.20 | 408.80 | 390.20 | 408.60 | 45,859 | +11.00(+2.77%) |
Jun 13, 2011 | 390.60 | 401.00 | 388.80 | 397.60 | 55,639 | +11.40(+2.95%) |
Jun 10, 2011 | 392.80 | 396.00 | 384.90 | 386.20 | 46,467 | -8.60(-2.18%) |
Jun 09, 2011 | 390.20 | 397.00 | 390.20 | 394.80 | 43,320 | +5.00(+1.28%) |
Jun 08, 2011 | 383.20 | 391.20 | 378.60 | 389.80 | 59,498 | +5.40(+1.40%) |
Jun 07, 2011 | 391.20 | 400.00 | 383.80 | 384.40 | 44,271 | -4.20(-1.08%) |
Jun 06, 2011 | 400.20 | 404.80 | 387.60 | 388.60 | 29,707 | -12.40(-3.09%) |