Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 292.80 | 300.48 | 290.24 | 290.24 | 418 | -0.32(-0.11%) |
Nov 29, 2011 | 290.56 | 290.56 | 284.80 | 290.56 | 113 | +2.56(+0.89%) |
Nov 28, 2011 | 292.48 | 294.72 | 287.68 | 288.00 | 143 | -3.84(-1.32%) |
Nov 25, 2011 | 292.16 | 292.16 | 282.24 | 291.84 | 45 | -0.32(-0.11%) |
Nov 23, 2011 | 296.96 | 297.60 | 283.20 | 292.16 | 477 | -6.08(-2.04%) |
Nov 22, 2011 | 287.68 | 298.56 | 287.68 | 298.24 | 348 | +13.12(+4.60%) |
Nov 21, 2011 | 285.76 | 290.24 | 278.40 | 285.12 | 95 | -3.84(-1.33%) |
Nov 18, 2011 | 287.36 | 290.56 | 284.16 | 288.96 | 172 | +2.24(+0.78%) |
Nov 17, 2011 | 291.52 | 295.36 | 286.40 | 286.72 | 96 | -4.80(-1.65%) |
Nov 16, 2011 | 288.32 | 295.20 | 288.32 | 291.52 | 155 | +0.00(+0.00%) |
Nov 15, 2011 | 283.84 | 296.00 | 283.84 | 291.52 | 517 | +6.72(+2.36%) |
Nov 14, 2011 | 276.80 | 285.44 | 276.80 | 284.80 | 43 | +6.72(+2.42%) |
Nov 11, 2011 | 278.40 | 285.12 | 275.20 | 278.08 | 155 | +1.28(+0.46%) |
Nov 10, 2011 | 288.32 | 288.32 | 272.32 | 276.80 | 278 | -8.45(-2.96%) |
Nov 09, 2011 | 280.64 | 294.40 | 280.64 | 285.25 | 66 | -2.11(-0.73%) |
Nov 08, 2011 | 295.68 | 295.68 | 285.44 | 287.36 | 99 | -4.80(-1.64%) |
Nov 07, 2011 | 296.64 | 297.44 | 292.16 | 292.16 | 182 | -1.60(-0.54%) |
Nov 04, 2011 | 292.80 | 294.72 | 289.60 | 293.76 | 496 | +0.64(+0.22%) |
Nov 03, 2011 | 282.88 | 296.00 | 282.88 | 293.12 | 522 | +9.92(+3.50%) |
Nov 02, 2011 | 275.84 | 283.84 | 268.80 | 283.20 | 372 | +7.36(+2.67%) |
Nov 01, 2011 | 277.12 | 278.72 | 271.04 | 275.84 | 121 | -1.60(-0.58%) |
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%) |