Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 650.94 | 650.94 | 640.00 | 642.75 | 53,676 | -9.25(-1.42%) |
Oct 28, 2011 | 651.71 | 659.95 | 648.01 | 652.00 | 34,459 | +1.84(+0.28%) |
Oct 27, 2011 | 642.00 | 661.25 | 635.56 | 650.16 | 48,438 | +20.41(+3.24%) |
Oct 26, 2011 | 636.04 | 641.87 | 621.00 | 629.75 | 41,155 | -3.98(-0.63%) |
Oct 25, 2011 | 647.00 | 651.50 | 625.50 | 633.73 | 53,061 | -19.73(-3.02%) |
Oct 24, 2011 | 648.60 | 657.50 | 642.16 | 653.46 | 70,145 | +6.71(+1.04%) |
Oct 21, 2011 | 649.00 | 651.60 | 639.47 | 646.75 | 44,521 | +3.92(+0.61%) |
Oct 20, 2011 | 645.16 | 649.89 | 637.51 | 642.83 | 44,480 | -6.31(-0.97%) |
Oct 19, 2011 | 657.52 | 665.86 | 648.04 | 649.14 | 57,713 | -5.86(-0.89%) |
Oct 18, 2011 | 630.10 | 659.00 | 620.00 | 655.00 | 44,796 | +30.01(+4.80%) |
Oct 17, 2011 | 633.19 | 633.19 | 617.01 | 624.99 | 27,178 | -9.13(-1.44%) |
Oct 14, 2011 | 634.90 | 638.51 | 626.00 | 634.12 | 22,935 | +2.12(+0.34%) |
Oct 13, 2011 | 631.67 | 639.99 | 627.21 | 632.00 | 37,625 | -2.90(-0.46%) |
Oct 12, 2011 | 633.97 | 637.50 | 628.36 | 634.90 | 38,815 | +8.70(+1.39%) |
Oct 11, 2011 | 623.85 | 633.25 | 617.55 | 626.20 | 39,574 | -3.04(-0.48%) |
Oct 10, 2011 | 611.28 | 631.00 | 611.28 | 629.24 | 22,454 | +21.54(+3.54%) |
Oct 07, 2011 | 598.50 | 616.34 | 590.07 | 607.70 | 42,033 | +13.95(+2.35%) |
Oct 06, 2011 | 597.29 | 598.57 | 590.10 | 593.75 | 87,982 | -9.25(-1.53%) |
Oct 05, 2011 | 587.39 | 606.30 | 577.56 | 603.00 | 35,365 | +15.63(+2.66%) |
Oct 04, 2011 | 571.00 | 588.91 | 554.71 | 587.37 | 44,222 | +12.09(+2.10%) |
Oct 03, 2011 | 599.46 | 606.00 | 563.25 | 575.28 | 72,024 | -28.70(-4.75%) |
Sep 30, 2011 | 610.50 | 614.40 | 602.33 | 603.98 | 41,486 | -10.18(-1.66%) |
Sep 29, 2011 | 617.50 | 620.03 | 605.63 | 614.16 | 19,916 | +2.66(+0.43%) |
Sep 28, 2011 | 622.51 | 627.44 | 606.02 | 611.50 | 26,129 | -9.48(-1.53%) |
Sep 27, 2011 | 627.00 | 636.03 | 619.53 | 620.98 | 23,677 | +2.58(+0.42%) |
Sep 26, 2011 | 610.42 | 618.40 | 605.33 | 618.40 | 24,541 | +9.38(+1.54%) |
Sep 23, 2011 | 603.05 | 610.45 | 600.78 | 609.02 | 42,709 | +3.02(+0.50%) |
Sep 22, 2011 | 612.50 | 614.90 | 601.38 | 606.00 | 49,973 | -12.42(-2.01%) |
Sep 21, 2011 | 629.27 | 634.00 | 616.01 | 618.42 | 33,398 | -17.21(-2.71%) |
Sep 20, 2011 | 645.02 | 652.00 | 634.53 | 635.63 | 45,722 | -6.48(-1.01%) |
Sep 19, 2011 | 619.95 | 644.00 | 612.81 | 642.11 | 62,939 | +18.61(+2.98%) |
Sep 16, 2011 | 627.16 | 632.51 | 621.41 | 623.50 | 86,807 | -7.23(-1.15%) |
Sep 15, 2011 | 631.97 | 633.03 | 618.01 | 630.73 | 44,469 | -0.43(-0.07%) |
Sep 14, 2011 | 620.60 | 636.23 | 620.51 | 631.16 | 57,753 | +14.66(+2.38%) |
Sep 13, 2011 | 617.60 | 624.78 | 613.74 | 616.50 | 55,635 | +0.65(+0.11%) |
Sep 12, 2011 | 607.40 | 616.24 | 603.08 | 615.85 | 44,105 | +1.85(+0.30%) |
Sep 09, 2011 | 630.90 | 630.90 | 610.18 | 614.00 | 51,409 | -19.50(-3.08%) |
Sep 08, 2011 | 625.04 | 634.61 | 622.55 | 633.50 | 37,545 | +3.33(+0.53%) |
Sep 07, 2011 | 631.90 | 632.34 | 623.22 | 630.17 | 45,668 | +6.86(+1.10%) |
Sep 06, 2011 | 627.50 | 627.50 | 610.46 | 623.31 | 81,292 | -11.63(-1.83%) |
Sep 02, 2011 | 635.00 | 643.11 | 628.24 | 634.94 | 58,715 | -9.06(-1.41%) |
Sep 01, 2011 | 642.50 | 650.71 | 637.51 | 644.00 | 64,510 | +7.50(+1.18%) |
Aug 31, 2011 | 637.50 | 654.70 | 634.28 | 636.50 | 57,139 | -0.25(-0.04%) |
Aug 30, 2011 | 619.27 | 637.47 | 616.38 | 636.75 | 83,376 | +18.45(+2.98%) |
Aug 29, 2011 | 625.55 | 625.55 | 614.29 | 618.30 | 93,713 | +1.80(+0.29%) |
Aug 26, 2011 | 614.60 | 624.73 | 602.50 | 616.50 | 58,891 | +1.38(+0.22%) |
Aug 25, 2011 | 611.34 | 621.15 | 603.24 | 615.12 | 33,214 | +7.12(+1.17%) |
Aug 24, 2011 | 595.62 | 611.19 | 589.63 | 608.00 | 60,228 | +8.40(+1.40%) |
Aug 23, 2011 | 594.58 | 603.38 | 587.00 | 599.60 | 63,917 | +2.43(+0.41%) |
Aug 22, 2011 | 596.94 | 602.77 | 587.10 | 597.17 | 59,581 | +9.67(+1.65%) |
Aug 19, 2011 | 594.25 | 598.73 | 584.92 | 587.50 | 55,446 | -12.50(-2.08%) |
Aug 18, 2011 | 612.50 | 612.50 | 584.77 | 600.00 | 75,195 | -21.68(-3.49%) |
Aug 17, 2011 | 623.99 | 631.40 | 613.83 | 621.68 | 52,631 | +0.83(+0.13%) |
Aug 16, 2011 | 605.64 | 630.33 | 602.70 | 620.85 | 40,792 | +7.67(+1.25%) |
Aug 15, 2011 | 603.21 | 615.94 | 600.18 | 613.18 | 36,863 | +11.36(+1.89%) |
Aug 12, 2011 | 595.00 | 603.27 | 587.56 | 601.82 | 81,329 | +13.60(+2.31%) |
Aug 11, 2011 | 581.97 | 595.08 | 570.00 | 588.22 | 62,070 | +10.94(+1.90%) |
Aug 10, 2011 | 583.85 | 590.77 | 570.00 | 577.28 | 71,625 | -19.31(-3.24%) |
Aug 09, 2011 | 620.50 | 605.94 | 555.58 | 596.59 | 109,327 | +4.01(+0.68%) |
Aug 08, 2011 | 620.50 | 625.73 | 586.19 | 592.58 | 146,863 | -36.71(-5.83%) |
Aug 05, 2011 | 628.75 | 635.76 | 618.42 | 629.29 | 59,750 | +7.81(+1.26%) |
Aug 04, 2011 | 645.00 | 649.84 | 620.48 | 621.48 | 44,285 | -28.06(-4.32%) |
Aug 03, 2011 | 666.18 | 666.18 | 646.78 | 649.54 | 131,006 | -13.57(-2.05%) |
Aug 02, 2011 | 681.89 | 683.01 | 658.80 | 663.11 | 48,600 | -19.63(-2.88%) |