Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 338.98 | 347.94 | 336.05 | 336.12 | 1,014,938 | -5.28(-1.55%) |
Oct 28, 2011 | 341.30 | 344.98 | 338.33 | 341.40 | 496,830 | -2.12(-0.62%) |
Oct 27, 2011 | 341.25 | 345.92 | 335.02 | 343.52 | 747,745 | +10.67(+3.21%) |
Oct 26, 2011 | 338.96 | 339.50 | 330.02 | 332.85 | 746,989 | -1.33(-0.40%) |
Oct 25, 2011 | 339.59 | 343.00 | 334.03 | 334.18 | 878,781 | -8.31(-2.43%) |
Oct 24, 2011 | 334.00 | 342.98 | 332.40 | 342.49 | 1,117,296 | +9.00(+2.70%) |
Oct 21, 2011 | 320.07 | 333.50 | 318.41 | 333.49 | 2,661,667 | +25.58(+8.31%) |
Oct 20, 2011 | 308.97 | 312.29 | 306.06 | 307.91 | 1,231,835 | -2.36(-0.76%) |
Oct 19, 2011 | 319.47 | 319.99 | 309.17 | 310.27 | 758,259 | -9.58(-3.00%) |
Oct 18, 2011 | 320.50 | 321.06 | 310.28 | 319.85 | 584,730 | +0.06(+0.02%) |
Oct 17, 2011 | 319.60 | 324.32 | 317.09 | 319.79 | 613,893 | -1.01(-0.31%) |
Oct 14, 2011 | 320.00 | 321.66 | 314.72 | 320.80 | 698,925 | +3.49(+1.10%) |
Oct 13, 2011 | 311.36 | 318.98 | 311.36 | 317.31 | 688,316 | +3.31(+1.05%) |
Oct 12, 2011 | 313.47 | 318.06 | 311.00 | 314.00 | 828,576 | +4.05(+1.31%) |
Oct 11, 2011 | 305.02 | 315.00 | 305.01 | 309.95 | 682,652 | +2.10(+0.68%) |
Oct 10, 2011 | 298.77 | 311.84 | 298.50 | 307.85 | 741,547 | +13.26(+4.50%) |
Oct 07, 2011 | 296.98 | 298.56 | 290.54 | 294.59 | 994,954 | -4.40(-1.47%) |
Oct 06, 2011 | 294.47 | 299.88 | 291.26 | 298.99 | 1,549,419 | -1.80(-0.60%) |
Oct 05, 2011 | 300.92 | 302.36 | 292.00 | 300.79 | 1,038,912 | -0.30(-0.10%) |
Oct 04, 2011 | 290.00 | 302.96 | 285.39 | 301.09 | 1,365,713 | +8.39(+2.87%) |
Oct 03, 2011 | 299.45 | 306.60 | 291.48 | 292.70 | 969,426 | -10.25(-3.38%) |
Sep 30, 2011 | 308.09 | 312.94 | 301.80 | 302.95 | 860,457 | -10.19(-3.25%) |
Sep 29, 2011 | 323.82 | 324.65 | 303.34 | 313.14 | 1,190,735 | -5.92(-1.86%) |
Sep 28, 2011 | 322.47 | 328.35 | 318.00 | 319.06 | 782,688 | -1.55(-0.48%) |
Sep 27, 2011 | 334.48 | 334.48 | 319.53 | 320.61 | 941,345 | -8.83(-2.68%) |
Sep 26, 2011 | 324.74 | 329.97 | 310.00 | 329.44 | 1,047,297 | +8.94(+2.79%) |
Sep 23, 2011 | 322.79 | 323.83 | 313.58 | 320.50 | 1,244,665 | -5.44(-1.67%) |
Sep 22, 2011 | 325.03 | 334.74 | 320.75 | 325.94 | 1,762,351 | -7.31(-2.19%) |
Sep 21, 2011 | 331.03 | 343.48 | 329.34 | 333.25 | 2,013,952 | +0.06(+0.02%) |
Sep 20, 2011 | 337.03 | 346.78 | 332.00 | 333.19 | 2,035,073 | -2.95(-0.88%) |
Sep 19, 2011 | 315.50 | 338.32 | 314.20 | 336.14 | 1,572,304 | +18.08(+5.68%) |
Sep 16, 2011 | 316.57 | 318.19 | 314.02 | 318.06 | 567,213 | +1.91(+0.60%) |
Sep 15, 2011 | 318.00 | 319.00 | 312.25 | 316.15 | 667,737 | +0.24(+0.08%) |
Sep 14, 2011 | 312.98 | 319.66 | 308.90 | 315.91 | 955,970 | +4.50(+1.45%) |
Sep 13, 2011 | 306.31 | 312.18 | 306.31 | 311.41 | 592,233 | +3.66(+1.19%) |
Sep 12, 2011 | 301.81 | 309.44 | 300.82 | 307.75 | 697,102 | +2.58(+0.85%) |
Sep 09, 2011 | 308.05 | 309.60 | 300.53 | 305.17 | 923,805 | -6.17(-1.98%) |
Sep 08, 2011 | 307.38 | 315.85 | 306.34 | 311.34 | 761,551 | +2.65(+0.86%) |
Sep 07, 2011 | 313.90 | 313.90 | 307.10 | 308.69 | 774,717 | -1.74(-0.56%) |
Sep 06, 2011 | 298.97 | 310.98 | 297.70 | 310.43 | 850,801 | +4.93(+1.61%) |
Sep 02, 2011 | 302.43 | 309.93 | 300.57 | 305.50 | 625,012 | -3.67(-1.19%) |
Sep 01, 2011 | 314.03 | 316.00 | 308.05 | 309.17 | 538,773 | -4.20(-1.34%) |
Aug 31, 2011 | 313.66 | 318.00 | 310.23 | 313.37 | 892,488 | +2.16(+0.69%) |
Aug 30, 2011 | 304.70 | 313.17 | 302.81 | 311.21 | 746,617 | +5.96(+1.95%) |
Aug 29, 2011 | 300.75 | 307.57 | 300.75 | 305.25 | 731,328 | +6.37(+2.13%) |
Aug 26, 2011 | 288.70 | 300.79 | 285.00 | 298.88 | 894,237 | +9.64(+3.33%) |
Aug 25, 2011 | 298.36 | 299.99 | 288.20 | 289.24 | 686,120 | -7.22(-2.44%) |
Aug 24, 2011 | 294.95 | 299.98 | 290.02 | 296.46 | 1,166,317 | +1.90(+0.65%) |
Aug 23, 2011 | 275.49 | 295.60 | 275.49 | 294.56 | 1,476,042 | +21.36(+7.82%) |
Aug 22, 2011 | 283.13 | 286.60 | 271.53 | 273.20 | 1,563,871 | -6.17(-2.21%) |
Aug 19, 2011 | 281.60 | 292.43 | 277.00 | 279.37 | 1,762,599 | -5.13(-1.80%) |
Aug 18, 2011 | 301.55 | 301.94 | 279.00 | 284.50 | 1,890,579 | -24.94(-8.06%) |
Aug 17, 2011 | 317.05 | 317.87 | 305.51 | 309.44 | 698,834 | -6.45(-2.04%) |
Aug 16, 2011 | 317.62 | 318.83 | 312.27 | 315.89 | 531,721 | -3.79(-1.19%) |
Aug 15, 2011 | 319.50 | 321.58 | 314.02 | 319.68 | 521,531 | +1.98(+0.62%) |
Aug 12, 2011 | 319.04 | 320.97 | 314.63 | 317.70 | 643,734 | +1.42(+0.45%) |
Aug 11, 2011 | 303.36 | 318.66 | 303.25 | 316.28 | 1,199,211 | +16.52(+5.51%) |
Aug 10, 2011 | 298.61 | 309.20 | 295.00 | 299.76 | 1,401,451 | -2.80(-0.93%) |
Aug 09, 2011 | 303.20 | 304.00 | 287.52 | 302.56 | 1,451,292 | +10.86(+3.72%) |
Aug 08, 2011 | 303.20 | 305.21 | 291.20 | 291.70 | 1,410,361 | -19.82(-6.36%) |
Aug 05, 2011 | 314.34 | 317.81 | 301.11 | 311.52 | 1,241,744 | +0.12(+0.04%) |
Aug 04, 2011 | 322.50 | 325.88 | 311.40 | 311.40 | 1,263,821 | -14.18(-4.36%) |
Aug 03, 2011 | 321.01 | 327.00 | 313.08 | 325.58 | 1,070,302 | +4.93(+1.54%) |
Aug 02, 2011 | 325.62 | 330.59 | 320.29 | 320.65 | 607,274 | -6.90(-2.11%) |