Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 310.70 | 313.60 | 300.50 | 302.50 | 74,260 | -12.30(-3.91%) |
Oct 28, 2011 | 299.60 | 316.80 | 293.70 | 314.80 | 86,997 | +16.00(+5.35%) |
Oct 27, 2011 | 305.60 | 310.00 | 295.00 | 298.80 | 120,370 | +2.10(+0.71%) |
Oct 26, 2011 | 284.50 | 299.60 | 279.10 | 296.70 | 113,322 | +15.40(+5.47%) |
Oct 25, 2011 | 289.00 | 289.12 | 278.90 | 281.30 | 58,046 | -9.10(-3.13%) |
Oct 24, 2011 | 291.40 | 295.60 | 282.90 | 290.40 | 78,461 | +1.00(+0.35%) |
Oct 21, 2011 | 285.10 | 290.90 | 281.60 | 289.40 | 114,041 | +9.00(+3.21%) |
Oct 20, 2011 | 281.60 | 285.00 | 273.60 | 280.40 | 62,484 | -1.70(-0.60%) |
Oct 19, 2011 | 289.10 | 296.30 | 277.80 | 282.10 | 94,051 | -6.60(-2.29%) |
Oct 18, 2011 | 282.00 | 291.50 | 268.80 | 288.70 | 85,611 | +6.60(+2.34%) |
Oct 17, 2011 | 282.20 | 303.00 | 276.10 | 282.10 | 169,559 | -0.40(-0.14%) |
Oct 14, 2011 | 285.00 | 291.50 | 276.50 | 282.50 | 50,543 | -1.00(-0.35%) |
Oct 13, 2011 | 286.60 | 287.20 | 272.80 | 283.50 | 69,600 | -3.60(-1.25%) |
Oct 12, 2011 | 294.00 | 294.20 | 285.00 | 287.10 | 101,413 | -0.60(-0.21%) |
Oct 11, 2011 | 283.50 | 289.90 | 280.30 | 287.70 | 62,730 | +1.70(+0.59%) |
Oct 10, 2011 | 287.00 | 294.40 | 280.30 | 286.00 | 78,502 | +9.20(+3.32%) |
Oct 07, 2011 | 284.20 | 287.70 | 266.70 | 276.80 | 88,276 | -5.70(-2.02%) |
Oct 06, 2011 | 285.00 | 287.50 | 267.80 | 282.50 | 108,305 | +14.70(+5.49%) |
Oct 05, 2011 | 257.20 | 271.00 | 253.20 | 267.80 | 116,576 | +15.80(+6.27%) |
Oct 04, 2011 | 250.00 | 254.20 | 226.30 | 252.00 | 261,523 | -4.10(-1.60%) |
Oct 03, 2011 | 280.50 | 284.90 | 251.50 | 256.10 | 186,867 | -33.20(-11.48%) |
Sep 30, 2011 | 295.90 | 301.60 | 288.60 | 289.30 | 63,973 | -10.80(-3.60%) |
Sep 29, 2011 | 315.30 | 317.00 | 289.00 | 300.10 | 87,186 | -5.90(-1.93%) |
Sep 28, 2011 | 310.90 | 320.50 | 305.00 | 306.00 | 83,822 | -1.70(-0.55%) |
Sep 27, 2011 | 316.90 | 328.20 | 305.00 | 307.70 | 100,565 | +3.50(+1.15%) |
Sep 26, 2011 | 295.30 | 304.20 | 288.10 | 304.20 | 109,843 | +2.30(+0.76%) |
Sep 23, 2011 | 280.50 | 309.90 | 280.20 | 301.90 | 103,021 | +17.10(+6.00%) |
Sep 22, 2011 | 280.40 | 303.20 | 275.00 | 284.80 | 182,431 | -22.00(-7.17%) |
Sep 21, 2011 | 324.50 | 324.50 | 306.10 | 306.80 | 105,247 | -15.20(-4.72%) |
Sep 20, 2011 | 329.50 | 342.30 | 320.90 | 322.00 | 155,495 | -3.20(-0.98%) |
Sep 19, 2011 | 313.60 | 326.90 | 308.00 | 325.20 | 105,019 | +8.90(+2.81%) |
Sep 16, 2011 | 312.80 | 316.90 | 303.40 | 316.30 | 100,581 | +5.20(+1.67%) |
Sep 15, 2011 | 313.60 | 325.50 | 305.00 | 311.10 | 205,376 | +2.20(+0.71%) |
Sep 14, 2011 | 313.20 | 313.40 | 298.20 | 308.90 | 152,949 | +1.50(+0.49%) |
Sep 13, 2011 | 277.90 | 309.50 | 277.20 | 307.40 | 303,899 | +30.60(+11.05%) |
Sep 12, 2011 | 271.60 | 278.70 | 265.60 | 276.80 | 100,081 | -1.80(-0.65%) |
Sep 09, 2011 | 280.00 | 289.90 | 270.60 | 278.60 | 147,659 | -4.50(-1.59%) |
Sep 08, 2011 | 269.90 | 288.40 | 267.05 | 283.10 | 295,219 | +10.70(+3.93%) |
Sep 07, 2011 | 234.20 | 274.00 | 234.10 | 272.40 | 284,037 | +44.20(+19.37%) |
Sep 06, 2011 | 227.80 | 230.10 | 221.30 | 228.20 | 61,879 | -8.40(-3.55%) |
Sep 02, 2011 | 237.90 | 241.09 | 232.80 | 236.60 | 40,907 | -6.90(-2.83%) |
Sep 01, 2011 | 244.60 | 249.00 | 241.50 | 243.50 | 46,890 | -1.10(-0.45%) |
Aug 31, 2011 | 250.00 | 251.30 | 240.00 | 244.60 | 77,720 | -3.20(-1.29%) |
Aug 30, 2011 | 247.80 | 249.90 | 244.40 | 247.80 | 56,693 | -1.00(-0.40%) |
Aug 29, 2011 | 240.00 | 250.00 | 239.90 | 248.80 | 68,783 | +13.60(+5.78%) |
Aug 26, 2011 | 227.00 | 237.55 | 222.30 | 235.20 | 86,126 | +6.40(+2.80%) |
Aug 25, 2011 | 225.40 | 232.60 | 223.90 | 228.80 | 58,611 | +6.40(+2.88%) |
Aug 24, 2011 | 220.00 | 223.50 | 214.60 | 222.40 | 72,236 | +2.30(+1.04%) |
Aug 23, 2011 | 213.70 | 221.00 | 210.50 | 220.10 | 57,003 | +9.70(+4.61%) |
Aug 22, 2011 | 221.10 | 223.50 | 209.80 | 210.40 | 54,745 | -2.80(-1.31%) |
Aug 19, 2011 | 215.10 | 232.20 | 212.50 | 213.20 | 84,674 | -11.10(-4.95%) |
Aug 18, 2011 | 220.00 | 226.00 | 212.00 | 224.30 | 94,129 | -8.40(-3.61%) |
Aug 17, 2011 | 237.50 | 243.70 | 230.50 | 232.70 | 45,925 | -4.00(-1.69%) |
Aug 16, 2011 | 244.80 | 244.90 | 230.24 | 236.70 | 84,317 | -11.20(-4.52%) |
Aug 15, 2011 | 234.80 | 249.30 | 234.70 | 247.90 | 99,705 | +15.90(+6.85%) |
Aug 12, 2011 | 222.50 | 237.00 | 221.40 | 232.00 | 96,991 | +13.20(+6.03%) |
Aug 11, 2011 | 218.10 | 223.68 | 212.20 | 218.80 | 77,346 | +4.50(+2.10%) |
Aug 10, 2011 | 213.20 | 224.50 | 207.50 | 214.30 | 98,501 | -3.60(-1.65%) |
Aug 09, 2011 | 218.10 | 220.10 | 201.60 | 217.90 | 124,474 | +14.10(+6.92%) |
Aug 08, 2011 | 215.00 | 226.10 | 200.10 | 203.80 | 179,968 | -29.40(-12.61%) |
Aug 05, 2011 | 218.40 | 239.10 | 213.70 | 233.20 | 204,286 | +17.60(+8.16%) |
Aug 04, 2011 | 238.10 | 238.60 | 214.60 | 215.60 | 136,625 | -22.50(-9.45%) |
Aug 03, 2011 | 242.80 | 245.80 | 226.70 | 238.10 | 157,323 | +0.30(+0.13%) |
Aug 02, 2011 | 259.70 | 260.10 | 237.20 | 237.80 | 143,412 | -22.90(-8.78%) |