Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 225.78 | 237.03 | 214.81 | 215.38 | 520,455 | -13.03(-5.71%) |
Sep 29, 2011 | 264.88 | 265.35 | 211.06 | 228.41 | 524,000 | -30.19(-11.68%) |
Sep 28, 2011 | 273.60 | 276.60 | 258.51 | 258.60 | 115,729 | -21.28(-7.60%) |
Sep 27, 2011 | 268.26 | 281.67 | 268.26 | 279.88 | 139,926 | +18.47(+7.07%) |
Sep 26, 2011 | 264.69 | 266.48 | 250.82 | 261.41 | 122,294 | -3.66(-1.38%) |
Sep 23, 2011 | 253.82 | 270.79 | 251.75 | 265.07 | 143,330 | +10.31(+4.05%) |
Sep 22, 2011 | 267.51 | 268.35 | 251.10 | 254.75 | 204,150 | -20.35(-7.40%) |
Sep 21, 2011 | 304.07 | 304.92 | 274.73 | 275.10 | 227,069 | -28.13(-9.28%) |
Sep 20, 2011 | 309.42 | 316.64 | 302.81 | 303.23 | 82,119 | -3.84(-1.25%) |
Sep 19, 2011 | 300.14 | 307.92 | 299.95 | 307.07 | 129,816 | +2.72(+0.89%) |
Sep 16, 2011 | 309.42 | 313.17 | 301.92 | 304.36 | 112,741 | -6.38(-2.05%) |
Sep 15, 2011 | 317.58 | 320.95 | 309.51 | 310.73 | 161,809 | -5.25(-1.66%) |
Sep 14, 2011 | 308.58 | 326.02 | 308.29 | 315.98 | 180,453 | +10.88(+3.56%) |
Sep 13, 2011 | 299.76 | 306.32 | 297.79 | 305.11 | 127,081 | +5.34(+1.78%) |
Sep 12, 2011 | 293.57 | 300.04 | 290.48 | 299.76 | 87,881 | +3.19(+1.07%) |
Sep 09, 2011 | 298.17 | 301.73 | 292.26 | 296.57 | 83,808 | -5.06(-1.68%) |
Sep 08, 2011 | 293.67 | 303.32 | 292.26 | 301.64 | 151,164 | +5.16(+1.74%) |
Sep 07, 2011 | 284.10 | 298.54 | 282.23 | 296.48 | 134,961 | +19.41(+7.01%) |
Sep 06, 2011 | 274.07 | 277.26 | 266.05 | 277.07 | 94,613 | -0.38(-0.14%) |
Sep 02, 2011 | 276.51 | 285.04 | 275.67 | 277.45 | 117,743 | -3.94(-1.40%) |
Sep 01, 2011 | 286.73 | 287.95 | 278.76 | 281.38 | 125,374 | -4.59(-1.61%) |
Aug 31, 2011 | 273.51 | 287.10 | 272.85 | 285.98 | 214,440 | +14.53(+5.35%) |
Aug 30, 2011 | 260.48 | 273.32 | 259.16 | 271.44 | 104,219 | +8.53(+3.25%) |
Aug 29, 2011 | 256.91 | 262.91 | 255.32 | 262.91 | 60,239 | +9.09(+3.58%) |
Aug 26, 2011 | 249.60 | 254.85 | 248.38 | 253.82 | 45,492 | +2.53(+1.01%) |
Aug 25, 2011 | 262.82 | 263.19 | 250.07 | 251.29 | 66,421 | -7.78(-3.00%) |
Aug 24, 2011 | 265.16 | 265.91 | 256.44 | 259.07 | 68,202 | -5.81(-2.19%) |
Aug 23, 2011 | 261.23 | 264.88 | 257.01 | 264.88 | 213,482 | +6.28(+2.43%) |
Aug 22, 2011 | 266.38 | 269.01 | 257.47 | 258.60 | 158,472 | +0.75(+0.29%) |
Aug 19, 2011 | 260.38 | 272.57 | 257.01 | 257.85 | 98,908 | -4.45(-1.70%) |
Aug 18, 2011 | 263.15 | 265.30 | 254.73 | 262.30 | 3,209,437 | -8.72(-3.22%) |
Aug 17, 2011 | 283.10 | 284.71 | 267.51 | 271.02 | 148,423 | -10.85(-3.85%) |
Aug 16, 2011 | 283.66 | 289.42 | 280.26 | 281.88 | 104,350 | -6.61(-2.29%) |
Aug 15, 2011 | 285.13 | 288.81 | 284.06 | 288.49 | 78,675 | +4.38(+1.54%) |
Aug 12, 2011 | 279.98 | 284.67 | 278.43 | 284.10 | 303,906 | +5.02(+1.80%) |
Aug 11, 2011 | 271.77 | 285.44 | 269.71 | 279.09 | 287,854 | +5.37(+1.96%) |
Aug 10, 2011 | 268.44 | 282.98 | 264.62 | 273.72 | 275,054 | -4.13(-1.49%) |
Aug 09, 2011 | 255.88 | 277.85 | 247.79 | 277.85 | 307,796 | +31.72(+12.89%) |
Aug 08, 2011 | 255.88 | 261.15 | 246.13 | 246.13 | 318,953 | -14.42(-5.53%) |
Aug 05, 2011 | 263.97 | 264.86 | 256.65 | 260.55 | 182,785 | +0.59(+0.23%) |
Aug 04, 2011 | 271.59 | 272.90 | 259.96 | 259.96 | 132,899 | -16.48(-5.96%) |
Aug 03, 2011 | 269.34 | 276.51 | 262.37 | 276.44 | 128,305 | +7.76(+2.89%) |
Aug 02, 2011 | 279.16 | 280.85 | 268.68 | 268.68 | 220,193 | -12.66(-4.50%) |
Aug 01, 2011 | 299.41 | 300.96 | 280.66 | 281.34 | 209,177 | -18.07(-6.04%) |
Jul 29, 2011 | 285.98 | 299.50 | 282.35 | 299.41 | 171,848 | +13.24(+4.63%) |
Jul 28, 2011 | 293.01 | 293.01 | 285.72 | 286.17 | 179,690 | -6.31(-2.16%) |
Jul 27, 2011 | 296.39 | 296.88 | 291.96 | 292.47 | 151,050 | -4.38(-1.48%) |
Jul 26, 2011 | 298.33 | 299.62 | 296.18 | 296.86 | 148,799 | -1.48(-0.50%) |
Jul 25, 2011 | 298.96 | 299.43 | 296.60 | 298.33 | 127,779 | -1.03(-0.34%) |
Jul 22, 2011 | 299.04 | 301.05 | 297.96 | 299.36 | 209,577 | +2.67(+0.90%) |
Jul 21, 2011 | 299.57 | 300.89 | 293.83 | 296.69 | 155,558 | -1.01(-0.34%) |
Jul 20, 2011 | 292.33 | 301.00 | 290.43 | 297.70 | 192,453 | +5.84(+2.00%) |
Jul 19, 2011 | 285.30 | 293.41 | 283.61 | 291.86 | 366,963 | +10.90(+3.88%) |
Jul 18, 2011 | 307.66 | 311.76 | 280.92 | 280.96 | 721,728 | -7.41(-2.57%) |
Jul 15, 2011 | 274.40 | 289.38 | 273.79 | 288.37 | 236,785 | +16.10(+5.91%) |
Jul 14, 2011 | 274.87 | 277.24 | 269.59 | 272.27 | 99,313 | -2.48(-0.90%) |
Jul 13, 2011 | 271.75 | 277.54 | 271.31 | 274.75 | 90,545 | +5.32(+1.97%) |
Jul 12, 2011 | 267.20 | 271.73 | 264.46 | 269.43 | 176,756 | +1.69(+0.63%) |
Jul 11, 2011 | 271.91 | 274.94 | 266.64 | 267.74 | 153,441 | -8.04(-2.92%) |
Jul 08, 2011 | 276.60 | 278.01 | 272.24 | 275.78 | 72,753 | -4.29(-1.53%) |
Jul 07, 2011 | 279.30 | 281.88 | 277.63 | 280.07 | 72,891 | +3.33(+1.20%) |
Jul 06, 2011 | 269.73 | 280.94 | 268.84 | 276.74 | 153,357 | +6.17(+2.28%) |
Jul 05, 2011 | 268.77 | 271.47 | 266.97 | 270.58 | 77,321 | +1.57(+0.58%) |