Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 274.03 | 282.99 | 273.46 | 277.60 | 29,777 | +0.49(+0.18%) |
Sep 29, 2011 | 274.80 | 278.03 | 272.88 | 277.11 | 23,705 | +5.71(+2.11%) |
Sep 28, 2011 | 275.73 | 277.29 | 271.39 | 271.39 | 21,507 | -4.75(-1.72%) |
Sep 27, 2011 | 284.13 | 284.45 | 274.61 | 276.14 | 36,687 | -4.82(-1.72%) |
Sep 26, 2011 | 279.05 | 281.98 | 278.84 | 280.96 | 17,532 | +3.26(+1.17%) |
Sep 23, 2011 | 274.79 | 277.70 | 273.89 | 277.70 | 17,666 | +1.75(+0.63%) |
Sep 22, 2011 | 269.78 | 277.54 | 269.70 | 275.95 | 49,976 | +4.66(+1.72%) |
Sep 21, 2011 | 274.32 | 277.67 | 271.30 | 271.30 | 28,105 | -3.64(-1.32%) |
Sep 20, 2011 | 273.27 | 280.17 | 272.31 | 274.93 | 24,508 | +1.85(+0.68%) |
Sep 19, 2011 | 271.40 | 277.39 | 269.42 | 273.08 | 26,329 | -1.42(-0.52%) |
Sep 16, 2011 | 279.04 | 279.04 | 272.66 | 274.51 | 18,782 | -4.36(-1.56%) |
Sep 15, 2011 | 277.13 | 278.87 | 273.23 | 278.87 | 12,336 | +3.68(+1.34%) |
Sep 14, 2011 | 274.23 | 280.07 | 270.45 | 275.19 | 24,656 | +2.37(+0.87%) |
Sep 13, 2011 | 273.81 | 273.89 | 269.62 | 272.82 | 37,230 | +0.52(+0.19%) |
Sep 12, 2011 | 270.37 | 274.71 | 270.37 | 272.31 | 21,317 | -0.05(-0.02%) |
Sep 09, 2011 | 278.00 | 280.66 | 270.67 | 272.35 | 19,327 | -7.29(-2.61%) |
Sep 08, 2011 | 284.93 | 284.93 | 279.65 | 279.65 | 16,459 | -6.80(-2.37%) |
Sep 07, 2011 | 277.04 | 286.56 | 276.88 | 286.45 | 21,537 | +12.23(+4.46%) |
Sep 06, 2011 | 272.90 | 276.87 | 271.41 | 274.22 | 20,581 | -4.63(-1.66%) |
Sep 02, 2011 | 280.00 | 283.78 | 278.85 | 278.85 | 11,871 | -5.07(-1.79%) |
Sep 01, 2011 | 286.54 | 287.17 | 283.92 | 283.92 | 13,166 | -3.74(-1.30%) |
Aug 31, 2011 | 286.12 | 288.20 | 285.51 | 287.66 | 23,114 | +1.08(+0.38%) |
Aug 30, 2011 | 285.93 | 287.70 | 285.27 | 286.58 | 18,739 | -1.26(-0.44%) |
Aug 29, 2011 | 282.77 | 289.33 | 282.77 | 287.84 | 32,804 | +6.02(+2.14%) |
Aug 26, 2011 | 282.50 | 288.10 | 280.04 | 281.82 | 15,336 | -1.08(-0.38%) |
Aug 25, 2011 | 287.95 | 287.95 | 281.68 | 282.90 | 10,813 | -4.80(-1.67%) |
Aug 24, 2011 | 285.15 | 287.70 | 281.81 | 287.70 | 15,520 | +2.06(+0.72%) |
Aug 23, 2011 | 282.52 | 286.05 | 282.52 | 285.64 | 20,733 | +4.15(+1.47%) |
Aug 22, 2011 | 286.74 | 288.16 | 277.64 | 281.49 | 17,001 | -2.09(-0.74%) |
Aug 19, 2011 | 281.77 | 287.69 | 281.77 | 283.58 | 11,367 | +2.80(+1.00%) |
Aug 18, 2011 | 282.60 | 287.94 | 279.53 | 280.78 | 15,989 | -7.66(-2.66%) |
Aug 17, 2011 | 288.94 | 288.94 | 288.11 | 288.44 | 10,997 | +1.44(+0.50%) |
Aug 16, 2011 | 288.58 | 289.66 | 287.00 | 287.00 | 13,383 | -1.66(-0.58%) |
Aug 15, 2011 | 290.52 | 290.52 | 288.39 | 288.66 | 26,732 | +1.62(+0.56%) |
Aug 12, 2011 | 290.99 | 291.55 | 285.29 | 287.05 | 20,443 | -1.86(-0.64%) |
Aug 11, 2011 | 278.03 | 289.98 | 270.66 | 288.90 | 24,332 | +19.60(+7.28%) |
Aug 10, 2011 | 286.81 | 292.90 | 268.85 | 269.30 | 27,336 | -23.39(-7.99%) |
Aug 09, 2011 | 296.05 | 294.14 | 269.72 | 292.69 | 31,655 | +24.49(+9.13%) |
Aug 08, 2011 | 296.05 | 298.10 | 268.21 | 268.21 | 26,304 | -27.19(-9.21%) |
Aug 05, 2011 | 305.94 | 305.94 | 285.75 | 295.40 | 17,086 | -8.48(-2.79%) |
Aug 04, 2011 | 317.53 | 317.53 | 299.34 | 303.88 | 15,232 | -14.78(-4.64%) |
Aug 03, 2011 | 316.18 | 318.65 | 315.98 | 318.65 | 5,491 | +2.55(+0.81%) |
Aug 02, 2011 | 316.62 | 319.25 | 316.11 | 316.11 | 5,807 | -1.40(-0.44%) |
Aug 01, 2011 | 317.55 | 320.42 | 317.23 | 317.51 | 11,486 | +0.55(+0.17%) |
Jul 29, 2011 | 317.33 | 317.57 | 315.01 | 316.96 | 9,610 | +0.24(+0.08%) |
Jul 28, 2011 | 317.41 | 318.74 | 315.70 | 316.72 | 6,063 | +0.31(+0.10%) |
Jul 27, 2011 | 316.81 | 320.31 | 316.41 | 316.41 | 6,828 | -0.92(-0.29%) |
Jul 26, 2011 | 315.99 | 318.01 | 315.99 | 317.34 | 6,201 | +0.42(+0.13%) |
Jul 25, 2011 | 315.17 | 317.53 | 314.39 | 316.91 | 8,316 | +0.40(+0.12%) |
Jul 22, 2011 | 317.50 | 318.01 | 316.52 | 316.52 | 4,990 | -1.59(-0.50%) |
Jul 21, 2011 | 315.71 | 319.01 | 311.31 | 318.11 | 15,652 | +2.26(+0.72%) |
Jul 20, 2011 | 316.76 | 317.53 | 314.76 | 315.85 | 12,873 | -1.12(-0.35%) |
Jul 19, 2011 | 318.35 | 318.35 | 316.96 | 316.96 | 10,357 | +0.38(+0.12%) |
Jul 18, 2011 | 319.53 | 319.53 | 316.58 | 316.58 | 10,952 | -3.84(-1.20%) |
Jul 15, 2011 | 322.48 | 322.78 | 320.42 | 320.42 | 6,086 | -2.16(-0.67%) |
Jul 14, 2011 | 323.21 | 323.26 | 322.13 | 322.58 | 13,820 | +0.24(+0.07%) |
Jul 13, 2011 | 321.41 | 323.09 | 321.41 | 322.34 | 7,022 | +2.98(+0.93%) |
Jul 12, 2011 | 317.26 | 321.41 | 317.26 | 319.36 | 4,015 | +0.81(+0.25%) |
Jul 11, 2011 | 318.76 | 321.57 | 317.69 | 318.55 | 9,225 | -2.13(-0.66%) |
Jul 08, 2011 | 321.36 | 321.94 | 320.68 | 320.68 | 8,909 | -0.68(-0.21%) |
Jul 07, 2011 | 321.69 | 321.87 | 319.86 | 321.36 | 6,497 | -0.82(-0.25%) |
Jul 06, 2011 | 320.74 | 325.19 | 320.40 | 322.18 | 7,274 | +2.47(+0.77%) |
Jul 05, 2011 | 321.77 | 321.77 | 317.50 | 319.70 | 6,173 | -1.96(-0.61%) |