Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 275.85 | 287.74 | 267.46 | 269.00 | 621,104 | -22.85(-7.83%) |
Sep 29, 2011 | 302.63 | 303.66 | 273.96 | 291.85 | 451,061 | +10.78(+3.84%) |
Sep 28, 2011 | 311.79 | 320.00 | 279.53 | 281.07 | 403,755 | -29.70(-9.56%) |
Sep 27, 2011 | 320.95 | 332.50 | 304.78 | 310.77 | 664,388 | +13.75(+4.63%) |
Sep 26, 2011 | 274.99 | 298.44 | 259.59 | 297.02 | 785,044 | +28.88(+10.77%) |
Sep 23, 2011 | 265.40 | 279.61 | 261.98 | 268.14 | 493,236 | -7.62(-2.76%) |
Sep 22, 2011 | 296.39 | 302.12 | 259.24 | 275.76 | 897,499 | -57.08(-17.15%) |
Sep 21, 2011 | 371.45 | 374.53 | 332.76 | 332.84 | 717,297 | -41.52(-11.09%) |
Sep 20, 2011 | 386.60 | 399.52 | 373.17 | 374.36 | 384,148 | -7.79(-2.04%) |
Sep 19, 2011 | 374.10 | 391.13 | 359.72 | 382.14 | 410,205 | -17.29(-4.33%) |
Sep 16, 2011 | 403.37 | 409.96 | 385.74 | 399.43 | 360,220 | -1.45(-0.36%) |
Sep 15, 2011 | 393.70 | 402.09 | 383.17 | 400.89 | 375,994 | +21.23(+5.59%) |
Sep 14, 2011 | 371.79 | 394.81 | 350.99 | 379.66 | 576,327 | +14.46(+3.96%) |
Sep 13, 2011 | 365.63 | 371.88 | 346.37 | 365.20 | 461,063 | +3.51(+0.97%) |
Sep 12, 2011 | 340.72 | 361.95 | 332.59 | 361.69 | 648,194 | +3.94(+1.10%) |
Sep 09, 2011 | 379.49 | 386.00 | 349.96 | 357.75 | 568,805 | -37.83(-9.56%) |
Sep 08, 2011 | 402.26 | 420.75 | 388.39 | 395.58 | 502,820 | -14.21(-3.47%) |
Sep 07, 2011 | 389.42 | 410.56 | 387.38 | 409.79 | 404,753 | +41.14(+11.16%) |
Sep 06, 2011 | 346.97 | 370.59 | 337.81 | 368.65 | 471,610 | -13.67(-3.58%) |
Sep 02, 2011 | 387.02 | 393.87 | 372.30 | 382.32 | 387,359 | -32.69(-7.88%) |
Sep 01, 2011 | 424.85 | 442.91 | 412.96 | 415.01 | 415,381 | -10.53(-2.47%) |
Aug 31, 2011 | 427.08 | 442.74 | 414.07 | 425.54 | 530,905 | +7.53(+1.80%) |
Aug 30, 2011 | 403.29 | 425.71 | 393.70 | 418.01 | 404,890 | +5.73(+1.39%) |
Aug 29, 2011 | 396.10 | 413.64 | 388.99 | 412.27 | 322,418 | +33.89(+8.96%) |
Aug 26, 2011 | 350.39 | 384.03 | 336.01 | 378.38 | 496,982 | +18.74(+5.21%) |
Aug 25, 2011 | 392.93 | 398.75 | 353.85 | 359.64 | 424,707 | -26.19(-6.79%) |
Aug 24, 2011 | 374.61 | 386.68 | 362.29 | 385.83 | 399,077 | +6.08(+1.60%) |
Aug 23, 2011 | 340.72 | 380.01 | 335.07 | 379.75 | 576,949 | +45.45(+13.59%) |
Aug 22, 2011 | 371.62 | 372.30 | 329.94 | 334.30 | 612,372 | -7.19(-2.11%) |
Aug 19, 2011 | 344.92 | 378.21 | 338.32 | 341.49 | 546,737 | -20.11(-5.56%) |
Aug 18, 2011 | 394.64 | 397.46 | 348.34 | 361.61 | 520,968 | -72.92(-16.78%) |
Aug 17, 2011 | 446.68 | 456.44 | 426.48 | 434.52 | 396,264 | +5.31(+1.24%) |
Aug 16, 2011 | 430.16 | 447.96 | 415.18 | 429.22 | 489,664 | -22.77(-5.04%) |
Aug 15, 2011 | 426.31 | 452.93 | 424.34 | 451.98 | 393,810 | +42.11(+10.27%) |
Aug 12, 2011 | 425.37 | 425.62 | 402.94 | 409.88 | 482,508 | +9.84(+2.46%) |
Aug 11, 2011 | 363.83 | 417.06 | 350.15 | 400.03 | 657,613 | +51.69(+14.84%) |
Aug 10, 2011 | 372.39 | 393.96 | 344.23 | 348.34 | 596,095 | -41.25(-10.59%) |
Aug 09, 2011 | 437.52 | 389.59 | 317.87 | 389.59 | 707,917 | +47.33(+13.83%) |
Aug 08, 2011 | 405.08 | 419.63 | 336.78 | 342.26 | 907,461 | -111.35(-24.55%) |
Aug 05, 2011 | 482.37 | 489.99 | 400.55 | 453.61 | 639,584 | -6.59(-1.43%) |
Aug 04, 2011 | 549.90 | 551.18 | 454.47 | 460.20 | 646,063 | -119.56(-20.62%) |
Aug 03, 2011 | 595.00 | 595.00 | 541.76 | 579.76 | 327,568 | -9.50(-1.61%) |
Aug 02, 2011 | 628.04 | 648.83 | 589.27 | 589.27 | 297,407 | -52.04(-8.11%) |
Aug 01, 2011 | 676.14 | 682.90 | 623.50 | 641.30 | 328,685 | -3.51(-0.54%) |
Jul 29, 2011 | 642.84 | 659.96 | 633.34 | 644.81 | 170,712 | -20.11(-3.02%) |
Jul 28, 2011 | 671.94 | 688.63 | 660.39 | 664.92 | 291,622 | -15.24(-2.24%) |
Jul 27, 2011 | 704.72 | 707.80 | 674.08 | 680.16 | 328,993 | -38.69(-5.38%) |
Jul 26, 2011 | 732.54 | 737.76 | 712.51 | 718.84 | 238,636 | -10.36(-1.42%) |
Jul 25, 2011 | 715.16 | 745.46 | 710.46 | 729.20 | 219,171 | -11.13(-1.50%) |
Jul 22, 2011 | 739.47 | 743.15 | 735.28 | 740.33 | 218,701 | +10.27(+1.41%) |
Jul 21, 2011 | 700.78 | 732.54 | 700.78 | 730.06 | 281,352 | +40.14(+5.82%) |
Jul 20, 2011 | 702.75 | 704.72 | 687.86 | 689.92 | 220,576 | -4.88(-0.70%) |
Jul 19, 2011 | 676.39 | 697.36 | 675.02 | 694.79 | 336,791 | +32.78(+4.95%) |
Jul 18, 2011 | 663.64 | 666.72 | 648.75 | 662.01 | 293,401 | -9.84(-1.47%) |
Jul 15, 2011 | 643.61 | 672.20 | 643.61 | 671.86 | 434,643 | +51.18(+8.25%) |
Jul 14, 2011 | 650.25 | 656.11 | 618.37 | 620.68 | 490,391 | -10.61(-1.68%) |
Jul 13, 2011 | 625.90 | 657.48 | 624.70 | 631.29 | 389,947 | +13.10(+2.12%) |
Jul 12, 2011 | 617.00 | 643.18 | 614.51 | 618.19 | 610,016 | -5.05(-0.81%) |
Jul 11, 2011 | 638.65 | 640.87 | 616.31 | 623.24 | 567,419 | -42.88(-6.44%) |
Jul 08, 2011 | 649.86 | 667.83 | 647.21 | 666.12 | 469,909 | -15.23(-2.24%) |
Jul 07, 2011 | 678.28 | 685.98 | 667.06 | 681.36 | 445,833 | +27.22(+4.16%) |
Jul 06, 2011 | 654.23 | 657.74 | 638.22 | 654.14 | 481,236 | -3.77(-0.57%) |
Jul 05, 2011 | 646.95 | 666.89 | 645.60 | 657.91 | 511,595 | +9.58(+1.48%) |