Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 325.74 | 330.70 | 325.74 | 328.38 | 281,892 | +4.95(+1.53%) |
Nov 29, 2011 | 319.14 | 324.46 | 318.75 | 323.43 | 175,503 | +3.92(+1.23%) |
Nov 28, 2011 | 326.23 | 329.28 | 318.33 | 319.51 | 271,975 | -3.45(-1.07%) |
Nov 25, 2011 | 316.59 | 322.96 | 315.26 | 322.96 | 151,516 | +4.90(+1.54%) |
Nov 23, 2011 | 319.32 | 320.72 | 316.60 | 318.06 | 183,853 | -2.76(-0.86%) |
Nov 22, 2011 | 324.41 | 325.05 | 320.29 | 320.82 | 264,504 | -4.51(-1.39%) |
Nov 21, 2011 | 327.48 | 328.72 | 323.47 | 325.33 | 209,402 | -4.07(-1.24%) |
Nov 18, 2011 | 329.65 | 331.14 | 327.64 | 329.40 | 137,799 | +1.08(+0.33%) |
Nov 17, 2011 | 331.59 | 332.63 | 327.21 | 328.32 | 154,896 | -3.72(-1.12%) |
Nov 16, 2011 | 336.04 | 337.40 | 331.24 | 332.04 | 134,761 | -5.11(-1.52%) |
Nov 15, 2011 | 336.48 | 338.26 | 334.79 | 337.15 | 165,628 | +0.92(+0.27%) |
Nov 14, 2011 | 337.85 | 341.89 | 335.63 | 336.23 | 202,304 | -1.43(-0.42%) |
Nov 11, 2011 | 332.10 | 337.96 | 330.48 | 337.66 | 230,151 | +6.95(+2.10%) |
Nov 10, 2011 | 327.61 | 331.21 | 327.00 | 330.71 | 233,418 | +5.07(+1.56%) |
Nov 09, 2011 | 330.00 | 332.88 | 325.01 | 325.64 | 277,386 | -8.15(-2.44%) |
Nov 08, 2011 | 326.37 | 334.00 | 326.37 | 333.79 | 300,872 | +6.68(+2.04%) |
Nov 07, 2011 | 323.97 | 327.60 | 323.84 | 327.11 | 139,745 | +2.11(+0.65%) |
Nov 04, 2011 | 324.67 | 326.24 | 322.31 | 325.00 | 300,600 | +0.34(+0.10%) |
Nov 03, 2011 | 325.61 | 326.32 | 321.58 | 324.66 | 355,595 | +0.22(+0.07%) |
Nov 02, 2011 | 327.51 | 327.62 | 323.77 | 324.44 | 389,009 | -1.23(-0.38%) |
Nov 01, 2011 | 318.58 | 329.35 | 317.31 | 325.67 | 491,183 | +2.08(+0.64%) |
Oct 31, 2011 | 326.01 | 328.50 | 323.59 | 323.59 | 399,801 | -4.23(-1.29%) |
Oct 28, 2011 | 330.61 | 331.64 | 326.03 | 327.82 | 245,793 | -2.91(-0.88%) |
Oct 27, 2011 | 333.09 | 333.75 | 329.51 | 330.73 | 456,498 | +2.94(+0.90%) |
Oct 26, 2011 | 333.78 | 333.78 | 325.84 | 327.79 | 304,163 | -0.14(-0.04%) |
Oct 25, 2011 | 330.09 | 332.92 | 327.40 | 327.93 | 333,546 | -2.26(-0.68%) |
Oct 24, 2011 | 328.00 | 330.88 | 327.39 | 330.19 | 452,861 | +2.69(+0.82%) |
Oct 21, 2011 | 331.32 | 331.64 | 327.11 | 327.50 | 384,509 | +0.55(+0.17%) |
Oct 20, 2011 | 327.03 | 328.61 | 325.18 | 326.95 | 346,600 | +1.96(+0.60%) |
Oct 19, 2011 | 326.03 | 327.41 | 323.73 | 324.99 | 509,488 | -1.04(-0.32%) |
Oct 18, 2011 | 326.30 | 327.31 | 324.53 | 326.03 | 489,814 | -0.97(-0.30%) |
Oct 17, 2011 | 325.75 | 331.43 | 325.74 | 327.00 | 334,323 | -1.12(-0.34%) |
Oct 14, 2011 | 329.00 | 330.00 | 326.76 | 328.12 | 336,306 | +1.56(+0.48%) |
Oct 13, 2011 | 327.14 | 328.76 | 325.00 | 326.56 | 359,877 | -1.10(-0.34%) |
Oct 12, 2011 | 328.09 | 329.95 | 323.74 | 327.66 | 427,499 | +0.05(+0.02%) |
Oct 11, 2011 | 331.18 | 332.68 | 325.98 | 327.61 | 296,865 | -4.09(-1.23%) |
Oct 10, 2011 | 326.87 | 331.83 | 325.41 | 331.70 | 330,285 | +7.68(+2.37%) |
Oct 07, 2011 | 323.33 | 328.68 | 320.42 | 324.02 | 339,826 | +1.65(+0.51%) |
Oct 06, 2011 | 317.79 | 323.19 | 316.43 | 322.37 | 362,090 | +4.95(+1.56%) |
Oct 05, 2011 | 320.00 | 320.37 | 311.95 | 317.42 | 382,500 | -2.58(-0.81%) |
Oct 04, 2011 | 308.21 | 320.00 | 307.16 | 320.00 | 406,039 | +8.12(+2.60%) |
Oct 03, 2011 | 319.26 | 322.02 | 311.87 | 311.88 | 428,695 | -7.31(-2.29%) |
Sep 30, 2011 | 314.57 | 325.53 | 313.71 | 319.19 | 535,649 | +1.61(+0.51%) |
Sep 29, 2011 | 337.23 | 337.23 | 313.18 | 317.58 | 529,489 | -4.36(-1.35%) |
Sep 28, 2011 | 325.99 | 326.31 | 321.28 | 321.94 | 335,653 | -4.06(-1.25%) |
Sep 27, 2011 | 330.10 | 330.10 | 324.37 | 326.00 | 650,147 | -1.12(-0.34%) |
Sep 26, 2011 | 323.18 | 327.17 | 321.47 | 327.12 | 355,943 | +5.42(+1.68%) |
Sep 23, 2011 | 316.55 | 322.62 | 316.00 | 321.70 | 399,729 | +5.57(+1.76%) |
Sep 22, 2011 | 317.87 | 320.37 | 311.72 | 316.13 | 713,177 | -6.66(-2.06%) |
Sep 21, 2011 | 327.29 | 329.00 | 322.59 | 322.79 | 449,147 | -4.96(-1.51%) |
Sep 20, 2011 | 329.68 | 332.95 | 325.91 | 327.75 | 858,154 | -4.20(-1.27%) |
Sep 19, 2011 | 329.31 | 333.99 | 329.00 | 331.95 | 730,667 | +0.70(+0.21%) |
Sep 16, 2011 | 327.70 | 332.93 | 326.69 | 331.25 | 1,198,378 | +5.48(+1.68%) |
Sep 15, 2011 | 325.78 | 327.00 | 324.00 | 325.77 | 337,691 | +1.39(+0.43%) |
Sep 14, 2011 | 320.50 | 326.47 | 317.66 | 324.38 | 449,745 | +4.90(+1.53%) |
Sep 13, 2011 | 316.49 | 320.49 | 312.38 | 319.48 | 475,391 | +3.30(+1.04%) |
Sep 12, 2011 | 312.97 | 316.44 | 311.14 | 316.18 | 414,403 | +1.69(+0.54%) |
Sep 09, 2011 | 315.15 | 318.79 | 312.12 | 314.49 | 333,303 | -1.61(-0.51%) |
Sep 08, 2011 | 315.96 | 318.30 | 315.00 | 316.10 | 356,988 | -0.57(-0.18%) |
Sep 07, 2011 | 314.50 | 317.87 | 314.25 | 316.67 | 342,810 | +2.84(+0.90%) |
Sep 06, 2011 | 306.00 | 314.00 | 304.95 | 313.83 | 485,593 | +2.98(+0.96%) |
Sep 02, 2011 | 308.45 | 312.17 | 307.87 | 310.85 | 373,736 | -1.20(-0.38%) |