Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 330.27 | 334.52 | 328.33 | 330.85 | 128,514 | +3.96(+1.21%) |
Aug 30, 2011 | 319.44 | 330.75 | 319.15 | 326.88 | 92,810 | +5.51(+1.71%) |
Aug 29, 2011 | 309.00 | 323.02 | 309.00 | 321.37 | 98,310 | +17.98(+5.93%) |
Aug 26, 2011 | 288.89 | 303.49 | 284.83 | 303.39 | 51,269 | +10.64(+3.63%) |
Aug 25, 2011 | 297.20 | 299.33 | 289.18 | 292.76 | 42,325 | -2.61(-0.88%) |
Aug 24, 2011 | 294.40 | 296.43 | 289.86 | 295.37 | 58,580 | +0.87(+0.30%) |
Aug 23, 2011 | 285.21 | 295.27 | 281.64 | 294.50 | 47,864 | +11.31(+3.99%) |
Aug 22, 2011 | 289.47 | 291.11 | 281.15 | 283.18 | 105,316 | -3.00(-1.05%) |
Aug 19, 2011 | 280.96 | 292.27 | 279.03 | 286.18 | 96,760 | +0.87(+0.30%) |
Aug 18, 2011 | 287.34 | 287.92 | 278.11 | 285.31 | 90,974 | -13.34(-4.47%) |
Aug 17, 2011 | 300.10 | 305.32 | 296.33 | 298.65 | 57,543 | +0.58(+0.19%) |
Aug 16, 2011 | 295.85 | 300.97 | 293.63 | 298.07 | 85,231 | -1.35(-0.45%) |
Aug 15, 2011 | 293.24 | 299.72 | 292.47 | 299.43 | 82,395 | +11.02(+3.82%) |
Aug 12, 2011 | 285.31 | 292.47 | 282.70 | 288.40 | 137,153 | +6.67(+2.37%) |
Aug 11, 2011 | 257.27 | 287.44 | 256.89 | 281.73 | 203,092 | +27.26(+10.71%) |
Aug 10, 2011 | 259.01 | 265.69 | 254.47 | 254.47 | 124,630 | -10.06(-3.80%) |
Aug 09, 2011 | 258.24 | 264.81 | 247.31 | 264.52 | 175,443 | +12.28(+4.87%) |
Aug 08, 2011 | 258.24 | 267.62 | 243.45 | 252.25 | 163,181 | -23.40(-8.49%) |
Aug 05, 2011 | 282.99 | 286.08 | 264.99 | 275.64 | 144,934 | +0.00(+0.00%) |
Aug 04, 2011 | 296.91 | 297.01 | 275.06 | 275.64 | 202,135 | -28.81(-9.46%) |
Aug 03, 2011 | 304.36 | 306.58 | 289.95 | 304.45 | 134,973 | +0.48(+0.16%) |
Aug 02, 2011 | 315.28 | 319.63 | 303.49 | 303.97 | 90,071 | -15.28(-4.79%) |
Aug 01, 2011 | 327.27 | 328.14 | 314.70 | 319.25 | 54,340 | -2.22(-0.69%) |
Jul 29, 2011 | 320.31 | 327.08 | 315.19 | 321.47 | 79,253 | -4.83(-1.48%) |
Jul 28, 2011 | 329.50 | 331.91 | 325.24 | 326.31 | 110,368 | +8.99(+2.83%) |
Jul 27, 2011 | 324.85 | 326.88 | 315.57 | 317.31 | 53,621 | -10.06(-3.07%) |
Jul 26, 2011 | 328.53 | 332.11 | 323.69 | 327.37 | 53,667 | -1.74(-0.53%) |
Jul 25, 2011 | 325.14 | 332.30 | 324.37 | 329.11 | 43,409 | -1.64(-0.50%) |
Jul 22, 2011 | 324.47 | 332.40 | 324.37 | 330.75 | 63,295 | +5.61(+1.72%) |
Jul 21, 2011 | 324.08 | 328.72 | 322.63 | 325.14 | 77,383 | +2.51(+0.78%) |
Jul 20, 2011 | 322.82 | 325.82 | 320.70 | 322.63 | 105,850 | +4.06(+1.27%) |
Jul 19, 2011 | 313.45 | 320.02 | 313.45 | 318.57 | 111,182 | +12.76(+4.17%) |
Jul 18, 2011 | 310.06 | 311.32 | 302.81 | 305.81 | 60,402 | -5.51(-1.77%) |
Jul 15, 2011 | 309.19 | 313.74 | 306.19 | 311.32 | 57,809 | +4.35(+1.42%) |
Jul 14, 2011 | 307.94 | 313.45 | 305.42 | 306.97 | 72,765 | +1.35(+0.44%) |
Jul 13, 2011 | 305.42 | 309.87 | 304.45 | 305.62 | 36,966 | +2.71(+0.89%) |
Jul 12, 2011 | 298.36 | 308.32 | 298.36 | 302.91 | 49,482 | +2.03(+0.67%) |
Jul 11, 2011 | 308.90 | 309.00 | 300.30 | 300.88 | 55,058 | -12.28(-3.92%) |
Jul 08, 2011 | 305.03 | 314.22 | 301.94 | 313.16 | 71,139 | +2.80(+0.90%) |
Jul 07, 2011 | 314.32 | 314.99 | 305.32 | 310.35 | 117,135 | +0.48(+0.16%) |
Jul 06, 2011 | 312.00 | 313.83 | 308.32 | 309.87 | 68,436 | -2.90(-0.93%) |
Jul 05, 2011 | 315.09 | 316.83 | 309.17 | 312.77 | 75,126 | -1.16(-0.37%) |
Jul 01, 2011 | 315.38 | 316.44 | 310.25 | 313.93 | 60,351 | -0.29(-0.09%) |
Jun 30, 2011 | 314.51 | 317.60 | 311.42 | 314.22 | 98,884 | -4.64(-1.46%) |
Jun 29, 2011 | 311.71 | 322.82 | 311.51 | 318.86 | 93,258 | +9.86(+3.19%) |
Jun 28, 2011 | 301.84 | 309.19 | 301.17 | 309.00 | 60,024 | +9.09(+3.03%) |
Jun 27, 2011 | 294.01 | 302.04 | 290.92 | 299.91 | 56,887 | +4.64(+1.57%) |
Jun 24, 2011 | 292.85 | 296.52 | 291.69 | 295.27 | 124,475 | +3.38(+1.16%) |
Jun 23, 2011 | 291.11 | 292.47 | 285.21 | 291.89 | 90,333 | -4.54(-1.53%) |
Jun 22, 2011 | 299.72 | 304.55 | 296.33 | 296.43 | 63,152 | -3.58(-1.19%) |
Jun 21, 2011 | 288.02 | 301.94 | 287.54 | 300.01 | 76,311 | +18.95(+6.74%) |
Jun 20, 2011 | 278.74 | 281.83 | 278.54 | 281.06 | 49,434 | +0.58(+0.21%) |
Jun 17, 2011 | 288.31 | 289.76 | 278.16 | 280.48 | 99,230 | -3.58(-1.26%) |
Jun 16, 2011 | 293.05 | 294.50 | 278.83 | 284.05 | 112,201 | -9.77(-3.32%) |
Jun 15, 2011 | 302.33 | 304.21 | 291.69 | 293.82 | 63,513 | -11.99(-3.92%) |
Jun 14, 2011 | 303.20 | 306.97 | 299.72 | 305.81 | 67,514 | +6.57(+2.20%) |
Jun 13, 2011 | 305.23 | 305.23 | 292.66 | 299.23 | 104,324 | -5.41(-1.78%) |
Jun 10, 2011 | 298.27 | 305.90 | 298.17 | 304.65 | 110,695 | +4.45(+1.48%) |
Jun 09, 2011 | 282.41 | 303.15 | 282.41 | 300.20 | 119,751 | +20.30(+7.25%) |
Jun 08, 2011 | 286.08 | 286.08 | 279.51 | 279.90 | 83,415 | -7.06(-2.46%) |
Jun 07, 2011 | 287.82 | 289.66 | 284.54 | 286.95 | 61,741 | +1.64(+0.58%) |
Jun 06, 2011 | 296.53 | 300.10 | 285.12 | 285.31 | 73,145 | -11.22(-3.78%) |