Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 392.00 | 401.47 | 390.10 | 401.40 | 45,749 | +15.33(+3.97%) |
Nov 29, 2011 | 386.93 | 388.13 | 384.25 | 386.07 | 12,277 | -0.86(-0.22%) |
Nov 28, 2011 | 391.75 | 391.75 | 384.08 | 386.93 | 39,305 | +1.62(+0.42%) |
Nov 25, 2011 | 378.75 | 385.82 | 378.75 | 385.31 | 24,012 | +5.81(+1.53%) |
Nov 23, 2011 | 383.59 | 385.25 | 379.50 | 379.50 | 22,627 | -7.62(-1.97%) |
Nov 22, 2011 | 386.63 | 390.88 | 386.51 | 387.12 | 32,067 | -1.19(-0.31%) |
Nov 21, 2011 | 393.00 | 393.89 | 388.31 | 388.31 | 36,695 | -9.29(-2.34%) |
Nov 18, 2011 | 397.65 | 398.12 | 395.57 | 397.60 | 35,857 | +2.45(+0.62%) |
Nov 17, 2011 | 395.02 | 397.98 | 393.56 | 395.15 | 47,529 | +1.08(+0.27%) |
Nov 16, 2011 | 394.74 | 399.85 | 394.07 | 394.07 | 53,435 | -1.93(-0.49%) |
Nov 15, 2011 | 393.00 | 397.73 | 391.21 | 396.00 | 44,947 | +1.76(+0.45%) |
Nov 14, 2011 | 392.62 | 396.88 | 390.88 | 394.24 | 26,711 | -0.24(-0.06%) |
Nov 11, 2011 | 393.06 | 397.12 | 392.74 | 394.48 | 18,378 | +4.63(+1.19%) |
Nov 10, 2011 | 391.32 | 394.90 | 386.74 | 389.85 | 17,325 | +2.57(+0.66%) |
Nov 09, 2011 | 387.84 | 394.66 | 387.01 | 387.28 | 47,176 | -7.60(-1.92%) |
Nov 08, 2011 | 396.47 | 397.37 | 390.18 | 394.88 | 43,788 | -1.83(-0.46%) |
Nov 07, 2011 | 388.76 | 396.71 | 388.07 | 396.71 | 20,555 | +7.06(+1.81%) |
Nov 04, 2011 | 389.12 | 393.35 | 386.88 | 389.65 | 37,811 | -1.35(-0.35%) |
Nov 03, 2011 | 391.01 | 392.71 | 387.60 | 391.00 | 14,418 | +4.56(+1.18%) |
Nov 02, 2011 | 385.00 | 388.61 | 382.43 | 386.44 | 46,643 | +12.14(+3.24%) |
Nov 01, 2011 | 382.90 | 385.47 | 367.68 | 374.30 | 45,539 | -12.20(-3.16%) |
Oct 31, 2011 | 388.01 | 390.83 | 385.00 | 386.50 | 38,483 | -5.28(-1.35%) |
Oct 28, 2011 | 397.25 | 397.25 | 390.00 | 391.78 | 50,988 | -8.17(-2.04%) |
Oct 27, 2011 | 398.70 | 399.95 | 393.38 | 399.95 | 72,764 | +10.21(+2.62%) |
Oct 26, 2011 | 387.50 | 391.84 | 384.11 | 389.74 | 54,311 | +6.63(+1.73%) |
Oct 25, 2011 | 386.08 | 389.82 | 382.89 | 383.11 | 57,693 | -5.06(-1.30%) |
Oct 24, 2011 | 383.90 | 389.55 | 383.75 | 388.17 | 32,859 | +2.30(+0.60%) |
Oct 21, 2011 | 375.05 | 385.87 | 374.79 | 385.87 | 52,195 | +12.58(+3.37%) |
Oct 20, 2011 | 366.38 | 374.00 | 363.34 | 373.29 | 54,846 | +5.78(+1.57%) |
Oct 19, 2011 | 369.06 | 373.91 | 367.27 | 367.51 | 75,146 | -2.89(-0.78%) |
Oct 18, 2011 | 356.68 | 370.40 | 355.54 | 370.40 | 119,515 | +13.09(+3.66%) |
Oct 17, 2011 | 364.53 | 365.28 | 357.05 | 357.31 | 76,376 | -8.39(-2.29%) |
Oct 14, 2011 | 364.50 | 366.00 | 359.64 | 365.70 | 71,981 | +2.95(+0.81%) |
Oct 13, 2011 | 364.75 | 368.89 | 361.00 | 362.75 | 58,738 | -4.05(-1.10%) |
Oct 12, 2011 | 368.16 | 370.44 | 363.02 | 366.80 | 84,195 | +0.12(+0.03%) |
Oct 11, 2011 | 370.97 | 372.25 | 365.02 | 366.68 | 95,188 | -7.29(-1.95%) |
Oct 10, 2011 | 363.67 | 373.97 | 360.01 | 373.97 | 49,720 | +12.30(+3.40%) |
Oct 07, 2011 | 365.66 | 369.60 | 361.67 | 361.67 | 64,410 | -6.33(-1.72%) |
Oct 06, 2011 | 366.08 | 371.75 | 364.35 | 368.00 | 76,562 | -0.51(-0.14%) |
Oct 05, 2011 | 364.50 | 369.34 | 356.30 | 368.51 | 74,577 | +2.61(+0.71%) |
Oct 04, 2011 | 339.42 | 365.90 | 337.50 | 365.90 | 93,207 | +18.54(+5.34%) |
Oct 03, 2011 | 358.54 | 361.03 | 345.00 | 347.36 | 63,433 | -9.77(-2.74%) |
Sep 30, 2011 | 362.00 | 366.24 | 357.13 | 357.13 | 31,352 | -7.95(-2.18%) |
Sep 29, 2011 | 361.95 | 365.91 | 360.69 | 365.08 | 49,307 | +8.09(+2.27%) |
Sep 28, 2011 | 363.98 | 367.13 | 356.99 | 356.99 | 47,988 | -7.29(-2.00%) |
Sep 27, 2011 | 367.40 | 370.00 | 363.90 | 364.28 | 46,275 | +2.13(+0.59%) |
Sep 26, 2011 | 353.15 | 362.15 | 352.38 | 362.15 | 29,387 | +11.02(+3.14%) |
Sep 23, 2011 | 349.75 | 352.15 | 346.15 | 351.13 | 34,423 | -0.12(-0.03%) |
Sep 22, 2011 | 358.39 | 358.39 | 347.55 | 351.25 | 60,648 | -10.75(-2.97%) |
Sep 21, 2011 | 374.57 | 377.58 | 362.00 | 362.00 | 51,102 | -13.75(-3.66%) |
Sep 20, 2011 | 377.25 | 382.00 | 374.21 | 375.75 | 50,172 | +0.65(+0.17%) |
Sep 19, 2011 | 380.25 | 382.77 | 371.99 | 375.10 | 66,087 | -9.85(-2.56%) |
Sep 16, 2011 | 391.40 | 392.50 | 383.76 | 384.95 | 58,538 | -7.44(-1.90%) |
Sep 15, 2011 | 395.45 | 396.02 | 388.02 | 392.39 | 68,189 | -0.71(-0.18%) |
Sep 14, 2011 | 389.00 | 394.52 | 385.76 | 393.10 | 31,071 | +6.20(+1.60%) |
Sep 13, 2011 | 384.53 | 388.00 | 382.35 | 386.90 | 25,617 | +3.55(+0.93%) |
Sep 12, 2011 | 380.03 | 384.70 | 377.35 | 383.35 | 26,110 | -1.08(-0.28%) |
Sep 09, 2011 | 388.00 | 389.61 | 383.09 | 384.43 | 46,473 | -5.63(-1.44%) |
Sep 08, 2011 | 394.00 | 396.18 | 390.04 | 390.06 | 34,150 | -4.92(-1.25%) |
Sep 07, 2011 | 383.25 | 394.98 | 383.25 | 394.98 | 45,214 | +15.43(+4.07%) |
Sep 06, 2011 | 377.00 | 383.94 | 375.00 | 379.55 | 36,170 | -3.50(-0.91%) |
Sep 02, 2011 | 387.00 | 390.85 | 383.00 | 383.05 | 20,991 | -8.95(-2.28%) |