Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 272.70 | 277.30 | 267.10 | 276.70 | 95,523 | +16.20(+6.22%) |
Nov 29, 2011 | 273.30 | 273.70 | 260.20 | 260.50 | 77,447 | -11.60(-4.26%) |
Nov 28, 2011 | 269.90 | 278.94 | 268.60 | 272.10 | 57,209 | +13.50(+5.22%) |
Nov 25, 2011 | 259.90 | 265.00 | 258.20 | 258.60 | 17,849 | -2.50(-0.96%) |
Nov 23, 2011 | 274.10 | 274.10 | 258.50 | 261.10 | 63,109 | -13.50(-4.92%) |
Nov 22, 2011 | 272.80 | 278.00 | 270.00 | 274.60 | 50,396 | +0.60(+0.22%) |
Nov 21, 2011 | 282.60 | 283.50 | 269.00 | 274.00 | 93,210 | -15.40(-5.32%) |
Nov 18, 2011 | 294.90 | 297.32 | 287.30 | 289.40 | 67,203 | -2.60(-0.89%) |
Nov 17, 2011 | 308.10 | 311.10 | 288.00 | 292.00 | 104,759 | -14.80(-4.82%) |
Nov 16, 2011 | 310.90 | 311.80 | 302.90 | 306.80 | 120,535 | -5.40(-1.73%) |
Nov 15, 2011 | 285.50 | 312.80 | 283.60 | 312.20 | 150,277 | +24.70(+8.59%) |
Nov 14, 2011 | 279.90 | 289.59 | 278.70 | 287.50 | 53,539 | +9.50(+3.42%) |
Nov 11, 2011 | 278.50 | 281.80 | 275.10 | 278.00 | 60,693 | +3.20(+1.16%) |
Nov 10, 2011 | 275.00 | 279.80 | 269.40 | 274.80 | 70,223 | +5.20(+1.93%) |
Nov 09, 2011 | 275.00 | 277.30 | 268.00 | 269.60 | 68,695 | -12.20(-4.33%) |
Nov 08, 2011 | 284.70 | 284.70 | 277.10 | 281.80 | 46,706 | -0.80(-0.28%) |
Nov 07, 2011 | 294.10 | 295.70 | 280.00 | 282.60 | 65,107 | -10.70(-3.65%) |
Nov 04, 2011 | 277.00 | 293.40 | 272.00 | 293.30 | 101,701 | +15.80(+5.69%) |
Nov 03, 2011 | 286.10 | 286.10 | 273.80 | 277.50 | 91,035 | -5.80(-2.05%) |
Nov 02, 2011 | 297.50 | 297.60 | 275.00 | 283.30 | 124,868 | -5.50(-1.90%) |
Nov 01, 2011 | 287.50 | 295.40 | 278.10 | 288.80 | 116,147 | -13.70(-4.53%) |
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%) |