Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 399.99 | 405.00 | 398.44 | 401.79 | 29,630 | +3.77(+0.95%) |
Sep 29, 2011 | 400.91 | 404.28 | 397.50 | 398.02 | 22,099 | -4.26(-1.06%) |
Sep 28, 2011 | 398.25 | 402.28 | 397.87 | 402.28 | 10,910 | +5.82(+1.47%) |
Sep 27, 2011 | 405.00 | 406.69 | 395.42 | 396.46 | 33,626 | -10.54(-2.59%) |
Sep 26, 2011 | 403.80 | 407.00 | 394.43 | 407.00 | 21,512 | +1.81(+0.45%) |
Sep 23, 2011 | 400.00 | 407.00 | 400.00 | 405.19 | 43,884 | +5.19(+1.30%) |
Sep 22, 2011 | 377.05 | 403.50 | 377.05 | 400.00 | 59,640 | +19.45(+5.11%) |
Sep 21, 2011 | 388.00 | 388.00 | 380.55 | 380.55 | 35,974 | -4.45(-1.16%) |
Sep 20, 2011 | 376.25 | 386.00 | 376.25 | 385.00 | 16,826 | +11.50(+3.08%) |
Sep 19, 2011 | 376.01 | 385.45 | 373.50 | 373.50 | 13,622 | -2.50(-0.66%) |
Sep 16, 2011 | 380.00 | 381.50 | 375.79 | 376.00 | 18,566 | -5.00(-1.31%) |
Sep 15, 2011 | 382.50 | 384.99 | 377.34 | 381.00 | 36,419 | -1.50(-0.39%) |
Sep 14, 2011 | 384.13 | 386.00 | 380.99 | 382.50 | 27,009 | +1.50(+0.39%) |
Sep 13, 2011 | 385.01 | 392.73 | 380.72 | 381.00 | 20,070 | -1.45(-0.38%) |
Sep 12, 2011 | 391.00 | 400.25 | 382.45 | 382.45 | 21,833 | -8.55(-2.19%) |
Sep 09, 2011 | 394.05 | 398.00 | 391.00 | 391.00 | 11,431 | -4.84(-1.22%) |
Sep 08, 2011 | 397.00 | 398.00 | 394.98 | 395.84 | 8,394 | -0.05(-0.01%) |
Sep 07, 2011 | 397.36 | 398.00 | 393.12 | 395.89 | 13,031 | +4.12(+1.05%) |
Sep 06, 2011 | 402.02 | 403.00 | 391.77 | 391.77 | 47,776 | -11.23(-2.79%) |
Sep 02, 2011 | 402.00 | 406.05 | 402.00 | 403.00 | 11,693 | +0.92(+0.23%) |
Sep 01, 2011 | 398.95 | 404.65 | 398.95 | 402.08 | 62,260 | +7.18(+1.82%) |
Aug 31, 2011 | 397.00 | 397.00 | 388.20 | 394.90 | 25,041 | +0.55(+0.14%) |
Aug 30, 2011 | 388.88 | 394.35 | 387.63 | 394.35 | 11,002 | +5.46(+1.40%) |
Aug 29, 2011 | 386.93 | 392.44 | 380.24 | 388.89 | 17,091 | +8.00(+2.10%) |
Aug 26, 2011 | 386.78 | 388.00 | 378.20 | 380.89 | 25,374 | -4.16(-1.08%) |
Aug 25, 2011 | 387.60 | 390.25 | 384.45 | 385.05 | 22,113 | +6.33(+1.67%) |
Aug 24, 2011 | 377.99 | 381.00 | 375.11 | 378.72 | 6,938 | +3.95(+1.05%) |
Aug 23, 2011 | 378.00 | 378.00 | 372.62 | 374.77 | 11,742 | +2.50(+0.67%) |
Aug 22, 2011 | 378.49 | 380.81 | 370.54 | 372.27 | 21,214 | +4.26(+1.16%) |
Aug 19, 2011 | 368.34 | 383.45 | 366.80 | 368.01 | 27,677 | +1.33(+0.36%) |
Aug 18, 2011 | 383.95 | 383.95 | 366.68 | 366.68 | 41,134 | -17.27(-4.50%) |
Aug 17, 2011 | 389.51 | 390.00 | 383.95 | 383.95 | 21,266 | -6.05(-1.55%) |
Aug 16, 2011 | 387.01 | 392.53 | 387.01 | 390.00 | 27,612 | +1.00(+0.26%) |
Aug 15, 2011 | 384.20 | 392.00 | 384.18 | 389.00 | 29,667 | +3.11(+0.81%) |
Aug 12, 2011 | 384.85 | 391.50 | 383.60 | 385.89 | 23,862 | +4.67(+1.23%) |
Aug 11, 2011 | 370.96 | 384.62 | 370.96 | 381.22 | 43,404 | +12.38(+3.36%) |
Aug 10, 2011 | 374.61 | 380.00 | 366.01 | 368.84 | 39,751 | -5.31(-1.42%) |
Aug 09, 2011 | 377.50 | 381.01 | 373.09 | 374.15 | 26,234 | -1.74(-0.46%) |
Aug 08, 2011 | 379.96 | 379.96 | 368.64 | 375.89 | 35,480 | -7.96(-2.07%) |
Aug 05, 2011 | 388.27 | 391.00 | 381.15 | 383.85 | 27,624 | -8.15(-2.08%) |
Aug 04, 2011 | 391.00 | 392.00 | 382.93 | 392.00 | 50,439 | +7.00(+1.82%) |
Aug 03, 2011 | 376.51 | 386.36 | 376.51 | 385.00 | 30,761 | +8.49(+2.25%) |
Aug 02, 2011 | 374.28 | 382.95 | 371.28 | 376.51 | 34,791 | +0.51(+0.14%) |
Jul 29, 2011 | 370.31 | 377.90 | 370.31 | 376.00 | 13,217 | +5.97(+1.61%) |
Jul 28, 2011 | 371.06 | 374.34 | 370.01 | 370.03 | 8,458 | -1.97(-0.53%) |
Jul 27, 2011 | 380.00 | 380.00 | 360.02 | 372.00 | 27,825 | -7.20(-1.90%) |
Jul 26, 2011 | 378.50 | 381.49 | 378.50 | 379.20 | 3,206 | +0.50(+0.13%) |
Jul 25, 2011 | 383.45 | 384.36 | 378.70 | 378.70 | 5,222 | -8.17(-2.11%) |
Jul 22, 2011 | 381.75 | 387.40 | 382.27 | 386.87 | 30,353 | +7.44(+1.96%) |
Jul 21, 2011 | 378.39 | 380.40 | 378.00 | 379.43 | 6,966 | +0.79(+0.21%) |
Jul 20, 2011 | 379.34 | 381.06 | 377.96 | 378.64 | 12,938 | -0.71(-0.19%) |
Jul 19, 2011 | 381.01 | 383.00 | 378.40 | 379.35 | 13,442 | -1.64(-0.43%) |
Jul 18, 2011 | 384.00 | 387.64 | 380.99 | 380.99 | 8,239 | -4.52(-1.17%) |
Jul 15, 2011 | 392.00 | 395.00 | 385.51 | 385.51 | 8,051 | -4.03(-1.03%) |
Jul 14, 2011 | 395.87 | 396.99 | 388.61 | 389.54 | 9,841 | -7.46(-1.88%) |
Jul 13, 2011 | 394.18 | 398.00 | 392.11 | 397.00 | 43,839 | +1.67(+0.42%) |
Jul 12, 2011 | 379.17 | 395.33 | 379.17 | 395.33 | 29,189 | +11.33(+2.95%) |
Jul 11, 2011 | 384.78 | 384.78 | 382.55 | 384.00 | 22,462 | +3.00(+0.79%) |
Jul 08, 2011 | 379.20 | 383.16 | 379.20 | 381.00 | 11,347 | +1.80(+0.47%) |
Jul 07, 2011 | 378.01 | 379.95 | 376.30 | 379.20 | 10,135 | +1.70(+0.45%) |
Jul 06, 2011 | 378.00 | 379.18 | 377.00 | 377.50 | 13,048 | -1.74(-0.46%) |
Jul 05, 2011 | 383.51 | 383.51 | 377.00 | 379.24 | 42,430 | -2.76(-0.72%) |