Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 279.36 | 281.60 | 273.31 | 277.44 | 4,189 | -1.60(-0.57%) |
Oct 28, 2011 | 273.60 | 279.68 | 273.60 | 279.04 | 171 | +6.40(+2.35%) |
Oct 27, 2011 | 271.04 | 280.64 | 267.77 | 272.64 | 5,647 | +11.84(+4.54%) |
Oct 26, 2011 | 263.68 | 263.68 | 248.32 | 260.80 | 1,236 | +3.52(+1.37%) |
Oct 25, 2011 | 271.68 | 271.68 | 257.28 | 257.28 | 548 | -13.44(-4.96%) |
Oct 24, 2011 | 271.68 | 282.56 | 265.60 | 270.72 | 239 | -3.20(-1.17%) |
Oct 21, 2011 | 275.20 | 282.53 | 267.52 | 273.92 | 394 | -6.08(-2.17%) |
Oct 20, 2011 | 281.92 | 281.92 | 275.52 | 280.00 | 442 | +8.00(+2.94%) |
Oct 19, 2011 | 282.24 | 282.24 | 272.00 | 272.00 | 354 | -0.32(-0.12%) |
Oct 18, 2011 | 266.88 | 272.32 | 262.72 | 272.32 | 296 | +3.52(+1.31%) |
Oct 17, 2011 | 271.04 | 271.04 | 263.68 | 268.80 | 383 | +3.84(+1.45%) |
Oct 14, 2011 | 262.40 | 269.12 | 261.76 | 264.96 | 190 | +4.48(+1.72%) |
Oct 13, 2011 | 256.64 | 261.76 | 254.72 | 260.48 | 657 | +4.80(+1.88%) |
Oct 12, 2011 | 256.64 | 263.04 | 254.40 | 255.68 | 795 | -0.32(-0.12%) |
Oct 11, 2011 | 261.76 | 262.40 | 254.08 | 256.00 | 993 | -8.64(-3.26%) |
Oct 10, 2011 | 261.76 | 266.24 | 259.52 | 264.64 | 401 | +2.56(+0.98%) |
Oct 07, 2011 | 267.20 | 267.84 | 260.16 | 262.08 | 396 | -4.80(-1.80%) |
Oct 06, 2011 | 264.96 | 268.48 | 262.72 | 266.88 | 186 | +4.16(+1.58%) |
Oct 05, 2011 | 264.00 | 267.04 | 261.76 | 262.72 | 917 | -2.88(-1.08%) |
Oct 04, 2011 | 264.32 | 267.49 | 261.76 | 265.60 | 1,675 | +1.92(+0.73%) |
Oct 03, 2011 | 273.28 | 273.51 | 262.72 | 263.68 | 617 | -11.20(-4.07%) |
Sep 30, 2011 | 280.00 | 280.00 | 271.04 | 274.88 | 12,048 | -3.85(-1.38%) |
Sep 29, 2011 | 287.68 | 287.68 | 277.12 | 278.73 | 239 | -8.31(-2.89%) |
Sep 28, 2011 | 287.68 | 288.00 | 279.36 | 287.04 | 453 | -0.64(-0.22%) |
Sep 27, 2011 | 288.00 | 290.88 | 285.58 | 287.68 | 650 | -0.32(-0.11%) |
Sep 26, 2011 | 284.48 | 288.00 | 284.48 | 288.00 | 335 | +6.08(+2.16%) |
Sep 23, 2011 | 280.32 | 290.85 | 273.60 | 281.92 | 1,108 | +1.92(+0.69%) |
Sep 22, 2011 | 297.60 | 297.60 | 274.56 | 280.00 | 954 | -22.08(-7.31%) |
Sep 21, 2011 | 295.68 | 303.26 | 293.76 | 302.08 | 516 | +4.48(+1.51%) |
Sep 20, 2011 | 294.40 | 297.60 | 291.84 | 297.60 | 369 | +1.92(+0.65%) |
Sep 19, 2011 | 292.48 | 301.12 | 291.84 | 295.68 | 617 | -2.24(-0.75%) |
Sep 16, 2011 | 296.96 | 304.00 | 294.72 | 297.92 | 842 | -1.28(-0.43%) |
Sep 15, 2011 | 297.28 | 299.20 | 292.80 | 299.20 | 431 | +3.20(+1.08%) |
Sep 14, 2011 | 296.00 | 296.64 | 290.24 | 296.00 | 768 | +0.00(+0.00%) |
Sep 13, 2011 | 298.56 | 298.88 | 294.72 | 296.00 | 191 | -1.60(-0.54%) |
Sep 12, 2011 | 298.24 | 304.00 | 295.04 | 297.60 | 350 | -3.20(-1.06%) |
Sep 09, 2011 | 298.24 | 303.07 | 295.36 | 300.80 | 354 | -0.32(-0.11%) |
Sep 08, 2011 | 301.44 | 305.60 | 299.20 | 301.12 | 660 | -1.28(-0.42%) |
Sep 07, 2011 | 307.84 | 307.84 | 299.20 | 302.40 | 153 | -1.28(-0.42%) |
Sep 06, 2011 | 294.40 | 303.68 | 294.40 | 303.68 | 528 | +3.20(+1.06%) |
Sep 02, 2011 | 296.64 | 303.36 | 296.00 | 300.48 | 283 | -0.32(-0.11%) |
Sep 01, 2011 | 304.00 | 308.00 | 299.20 | 300.80 | 717 | -4.80(-1.57%) |
Aug 31, 2011 | 306.56 | 310.72 | 304.00 | 305.60 | 464 | -2.88(-0.93%) |
Aug 30, 2011 | 312.32 | 312.32 | 294.40 | 308.48 | 546 | -6.08(-1.93%) |
Aug 29, 2011 | 313.60 | 316.80 | 311.04 | 314.56 | 163 | +3.84(+1.24%) |
Aug 26, 2011 | 305.60 | 313.12 | 302.08 | 310.72 | 983 | +5.12(+1.68%) |
Aug 25, 2011 | 301.12 | 307.84 | 295.36 | 305.60 | 751 | +4.16(+1.38%) |
Aug 24, 2011 | 296.96 | 301.44 | 296.96 | 301.44 | 102 | -3.52(-1.15%) |
Aug 23, 2011 | 286.08 | 304.96 | 286.08 | 304.96 | 655 | -0.32(-0.10%) |
Aug 22, 2011 | 308.74 | 308.74 | 298.88 | 305.28 | 645 | +1.60(+0.53%) |
Aug 19, 2011 | 315.52 | 315.52 | 296.64 | 303.68 | 494 | -13.76(-4.33%) |
Aug 18, 2011 | 312.64 | 319.36 | 302.40 | 317.44 | 1,287 | +0.32(+0.10%) |
Aug 17, 2011 | 311.68 | 318.40 | 308.80 | 317.12 | 959 | +5.76(+1.85%) |
Aug 16, 2011 | 304.96 | 311.36 | 302.08 | 311.36 | 4,685 | +5.12(+1.67%) |
Aug 15, 2011 | 297.92 | 307.20 | 296.64 | 306.24 | 794 | +4.16(+1.38%) |
Aug 12, 2011 | 277.12 | 302.21 | 277.12 | 302.08 | 755 | +27.20(+9.90%) |
Aug 11, 2011 | 272.00 | 280.00 | 272.00 | 274.88 | 564 | +2.88(+1.06%) |
Aug 10, 2011 | 273.92 | 312.64 | 272.00 | 272.00 | 917 | -4.80(-1.73%) |
Aug 09, 2011 | 271.04 | 281.92 | 264.00 | 276.80 | 753 | +4.80(+1.76%) |
Aug 08, 2011 | 292.16 | 292.16 | 268.48 | 272.00 | 946 | -24.64(-8.31%) |
Aug 05, 2011 | 292.48 | 304.00 | 256.00 | 296.64 | 1,968 | -2.56(-0.86%) |
Aug 04, 2011 | 311.36 | 311.36 | 296.64 | 299.20 | 1,351 | -15.04(-4.79%) |
Aug 03, 2011 | 323.52 | 325.44 | 304.00 | 314.24 | 1,577 | -13.76(-4.20%) |
Aug 02, 2011 | 329.28 | 331.20 | 324.80 | 328.00 | 271 | -3.52(-1.06%) |