Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 262.33 | 272.97 | 261.79 | 269.01 | 120,286 | +7.13(+2.72%) |
Jun 30, 2011 | 258.01 | 262.89 | 256.21 | 261.88 | 186,194 | -0.45(-0.17%) |
Jun 29, 2011 | 262.23 | 263.22 | 258.04 | 262.33 | 211,034 | +0.80(+0.30%) |
Jun 28, 2011 | 252.46 | 264.30 | 250.00 | 261.53 | 220,736 | +9.12(+3.61%) |
Jun 27, 2011 | 246.48 | 254.31 | 245.54 | 252.41 | 178,477 | +3.89(+1.57%) |
Jun 24, 2011 | 240.78 | 248.78 | 240.64 | 248.52 | 224,439 | +8.11(+3.37%) |
Jun 23, 2011 | 233.17 | 240.71 | 232.49 | 240.41 | 126,901 | +4.50(+1.91%) |
Jun 22, 2011 | 243.81 | 244.86 | 235.37 | 235.91 | 154,389 | -8.95(-3.66%) |
Jun 21, 2011 | 235.16 | 247.09 | 235.00 | 244.86 | 254,687 | +10.24(+4.37%) |
Jun 20, 2011 | 235.70 | 235.81 | 233.28 | 234.62 | 143,161 | +0.96(+0.41%) |
Jun 17, 2011 | 236.03 | 237.93 | 233.03 | 233.66 | 136,677 | -0.26(-0.11%) |
Jun 16, 2011 | 235.53 | 241.16 | 231.41 | 233.92 | 224,699 | +0.82(+0.35%) |
Jun 15, 2011 | 244.37 | 247.35 | 232.16 | 233.10 | 225,665 | -13.34(-5.41%) |
Jun 14, 2011 | 242.99 | 248.71 | 242.85 | 246.43 | 130,023 | +5.56(+2.31%) |
Jun 13, 2011 | 238.79 | 249.97 | 237.15 | 240.88 | 236,131 | +5.44(+2.31%) |
Jun 10, 2011 | 244.82 | 245.26 | 234.85 | 235.44 | 200,356 | -10.15(-4.13%) |
Jun 09, 2011 | 245.94 | 250.00 | 240.20 | 245.59 | 231,511 | -0.28(-0.11%) |
Jun 08, 2011 | 258.62 | 260.19 | 244.70 | 245.87 | 163,526 | -12.75(-4.93%) |
Jun 07, 2011 | 259.37 | 263.76 | 255.48 | 258.62 | 109,651 | +0.87(+0.34%) |
Jun 06, 2011 | 267.48 | 272.83 | 255.50 | 257.76 | 160,800 | -3.26(-1.25%) |