Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 250.96 | 253.49 | 245.42 | 245.42 | 27,624 | -10.04(-3.93%) |
Sep 29, 2011 | 261.52 | 263.34 | 249.23 | 255.46 | 56,332 | +0.43(+0.17%) |
Sep 28, 2011 | 269.49 | 271.01 | 254.77 | 255.03 | 34,143 | -14.11(-5.24%) |
Sep 27, 2011 | 274.16 | 278.49 | 267.15 | 269.14 | 50,016 | +2.94(+1.11%) |
Sep 26, 2011 | 257.28 | 266.37 | 248.45 | 266.20 | 73,907 | +11.43(+4.49%) |
Sep 23, 2011 | 259.01 | 262.21 | 253.64 | 254.77 | 39,421 | -7.44(-2.84%) |
Sep 22, 2011 | 268.71 | 273.64 | 257.71 | 262.21 | 56,807 | -20.00(-7.09%) |
Sep 21, 2011 | 296.32 | 298.05 | 281.98 | 282.21 | 29,728 | -15.41(-5.18%) |
Sep 20, 2011 | 306.97 | 307.84 | 297.10 | 297.62 | 20,934 | -5.28(-1.74%) |
Sep 19, 2011 | 300.74 | 305.85 | 294.59 | 302.90 | 14,216 | -4.68(-1.52%) |
Sep 16, 2011 | 303.77 | 313.29 | 303.77 | 307.58 | 17,620 | -2.83(-0.91%) |
Sep 15, 2011 | 310.32 | 312.10 | 305.47 | 310.40 | 19,056 | +4.58(+1.50%) |
Sep 14, 2011 | 304.95 | 310.15 | 296.56 | 305.82 | 22,467 | +3.63(+1.20%) |
Sep 13, 2011 | 300.89 | 304.45 | 294.66 | 302.19 | 18,898 | +3.37(+1.13%) |
Sep 12, 2011 | 290.42 | 298.90 | 288.44 | 298.81 | 26,682 | +6.57(+2.25%) |
Sep 09, 2011 | 301.67 | 302.10 | 289.30 | 292.24 | 27,647 | -10.55(-3.49%) |
Sep 08, 2011 | 302.01 | 309.11 | 301.50 | 302.79 | 21,156 | -3.03(-0.99%) |
Sep 07, 2011 | 296.30 | 306.25 | 296.30 | 305.82 | 14,456 | +15.40(+5.30%) |
Sep 06, 2011 | 283.24 | 290.77 | 280.21 | 290.42 | 27,777 | -3.20(-1.09%) |
Sep 02, 2011 | 298.21 | 299.25 | 291.46 | 293.62 | 24,446 | -12.72(-4.15%) |
Sep 01, 2011 | 308.42 | 314.82 | 306.17 | 306.34 | 36,139 | -3.72(-1.20%) |
Aug 31, 2011 | 310.58 | 317.50 | 307.29 | 310.06 | 29,696 | +1.99(+0.65%) |
Aug 30, 2011 | 300.89 | 309.89 | 299.47 | 308.07 | 14,197 | +3.55(+1.16%) |
Aug 29, 2011 | 293.97 | 304.61 | 293.97 | 304.52 | 14,774 | +16.09(+5.58%) |
Aug 26, 2011 | 276.41 | 290.16 | 273.90 | 288.43 | 14,081 | +9.17(+3.28%) |
Aug 25, 2011 | 288.17 | 292.06 | 278.31 | 279.26 | 21,530 | -7.18(-2.51%) |
Aug 24, 2011 | 282.55 | 286.87 | 278.22 | 286.44 | 21,383 | +2.51(+0.88%) |
Aug 23, 2011 | 267.67 | 283.93 | 266.98 | 283.93 | 51,527 | +16.09(+6.01%) |
Aug 22, 2011 | 281.68 | 281.86 | 267.15 | 267.84 | 55,776 | -5.19(-1.90%) |
Aug 19, 2011 | 277.79 | 286.44 | 271.65 | 273.03 | 83,223 | -11.07(-3.90%) |
Aug 18, 2011 | 293.88 | 296.56 | 281.08 | 284.11 | 38,173 | -23.10(-7.52%) |
Aug 17, 2011 | 308.33 | 313.52 | 304.81 | 307.20 | 22,886 | +1.73(+0.57%) |
Aug 16, 2011 | 311.53 | 312.65 | 303.40 | 305.47 | 23,640 | -10.30(-3.26%) |
Aug 15, 2011 | 306.34 | 316.03 | 305.39 | 315.77 | 28,745 | +12.89(+4.26%) |
Aug 12, 2011 | 301.84 | 304.35 | 297.60 | 302.88 | 39,659 | +5.54(+1.86%) |
Aug 11, 2011 | 285.14 | 302.14 | 278.75 | 297.34 | 43,371 | +16.70(+5.95%) |
Aug 10, 2011 | 281.51 | 292.76 | 276.75 | 280.64 | 56,183 | -6.40(-2.23%) |
Aug 09, 2011 | 302.62 | 287.91 | 265.76 | 287.05 | 71,362 | +17.04(+6.31%) |
Aug 08, 2011 | 290.51 | 295.18 | 269.84 | 270.00 | 69,280 | -33.65(-11.08%) |
Aug 05, 2011 | 316.38 | 320.79 | 290.07 | 303.66 | 154,661 | -10.73(-3.41%) |
Aug 04, 2011 | 341.46 | 342.67 | 314.38 | 314.38 | 62,557 | -33.31(-9.58%) |
Aug 03, 2011 | 352.19 | 353.49 | 339.13 | 347.69 | 38,518 | -5.88(-1.66%) |
Aug 02, 2011 | 362.83 | 369.84 | 353.40 | 353.57 | 55,234 | -11.77(-3.22%) |
Aug 01, 2011 | 375.20 | 376.41 | 361.24 | 365.34 | 26,350 | -2.42(-0.66%) |
Jul 29, 2011 | 364.82 | 370.10 | 362.23 | 367.76 | 21,759 | -2.86(-0.77%) |
Jul 28, 2011 | 368.97 | 376.33 | 368.54 | 370.62 | 21,831 | +3.20(+0.87%) |
Jul 27, 2011 | 375.38 | 377.88 | 367.16 | 367.42 | 28,210 | -12.72(-3.35%) |
Jul 26, 2011 | 380.91 | 383.42 | 377.84 | 380.13 | 12,002 | -0.61(-0.16%) |
Jul 25, 2011 | 376.67 | 384.37 | 376.24 | 380.74 | 15,787 | -0.87(-0.23%) |
Jul 22, 2011 | 380.65 | 382.82 | 380.65 | 381.61 | 15,928 | +5.54(+1.47%) |
Jul 21, 2011 | 375.29 | 378.36 | 373.99 | 376.07 | 18,933 | +2.62(+0.70%) |
Jul 20, 2011 | 373.30 | 374.25 | 368.89 | 373.45 | 16,665 | -0.19(-0.05%) |
Jul 19, 2011 | 366.55 | 373.99 | 366.55 | 373.65 | 15,812 | +9.69(+2.66%) |
Jul 18, 2011 | 368.02 | 368.40 | 362.31 | 363.96 | 18,235 | -4.84(-1.31%) |
Jul 15, 2011 | 362.40 | 369.06 | 361.62 | 368.80 | 14,373 | +11.33(+3.17%) |
Jul 14, 2011 | 364.48 | 366.90 | 356.58 | 357.47 | 21,398 | -5.19(-1.43%) |
Jul 13, 2011 | 359.02 | 369.45 | 359.02 | 362.66 | 28,388 | +5.36(+1.50%) |
Jul 12, 2011 | 358.07 | 362.23 | 356.23 | 357.30 | 17,260 | -1.47(-0.41%) |
Jul 11, 2011 | 365.17 | 365.86 | 357.38 | 358.77 | 14,609 | -11.76(-3.18%) |
Jul 08, 2011 | 365.17 | 370.70 | 362.66 | 370.53 | 16,347 | -0.69(-0.19%) |
Jul 07, 2011 | 368.71 | 372.78 | 368.19 | 371.22 | 15,951 | +6.66(+1.83%) |
Jul 06, 2011 | 364.74 | 365.25 | 359.67 | 364.56 | 11,536 | -0.78(-0.21%) |
Jul 05, 2011 | 362.40 | 367.16 | 362.40 | 365.34 | 18,793 | +2.86(+0.79%) |