Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 308.09 | 312.94 | 301.80 | 302.95 | 860,457 | -10.19(-3.25%) |
Sep 29, 2011 | 323.82 | 324.65 | 303.34 | 313.14 | 1,190,735 | -5.92(-1.86%) |
Sep 28, 2011 | 322.47 | 328.35 | 318.00 | 319.06 | 782,688 | -1.55(-0.48%) |
Sep 27, 2011 | 334.48 | 334.48 | 319.53 | 320.61 | 941,345 | -8.83(-2.68%) |
Sep 26, 2011 | 324.74 | 329.97 | 310.00 | 329.44 | 1,047,297 | +8.94(+2.79%) |
Sep 23, 2011 | 322.79 | 323.83 | 313.58 | 320.50 | 1,244,665 | -5.44(-1.67%) |
Sep 22, 2011 | 325.03 | 334.74 | 320.75 | 325.94 | 1,762,351 | -7.31(-2.19%) |
Sep 21, 2011 | 331.03 | 343.48 | 329.34 | 333.25 | 2,013,952 | +0.06(+0.02%) |
Sep 20, 2011 | 337.03 | 346.78 | 332.00 | 333.19 | 2,035,073 | -2.95(-0.88%) |
Sep 19, 2011 | 315.50 | 338.32 | 314.20 | 336.14 | 1,572,304 | +18.08(+5.68%) |
Sep 16, 2011 | 316.57 | 318.19 | 314.02 | 318.06 | 567,213 | +1.91(+0.60%) |
Sep 15, 2011 | 318.00 | 319.00 | 312.25 | 316.15 | 667,737 | +0.24(+0.08%) |
Sep 14, 2011 | 312.98 | 319.66 | 308.90 | 315.91 | 955,970 | +4.50(+1.45%) |
Sep 13, 2011 | 306.31 | 312.18 | 306.31 | 311.41 | 592,233 | +3.66(+1.19%) |
Sep 12, 2011 | 301.81 | 309.44 | 300.82 | 307.75 | 697,102 | +2.58(+0.85%) |
Sep 09, 2011 | 308.05 | 309.60 | 300.53 | 305.17 | 923,805 | -6.17(-1.98%) |
Sep 08, 2011 | 307.38 | 315.85 | 306.34 | 311.34 | 761,551 | +2.65(+0.86%) |
Sep 07, 2011 | 313.90 | 313.90 | 307.10 | 308.69 | 774,717 | -1.74(-0.56%) |
Sep 06, 2011 | 298.97 | 310.98 | 297.70 | 310.43 | 850,801 | +4.93(+1.61%) |
Sep 02, 2011 | 302.43 | 309.93 | 300.57 | 305.50 | 625,012 | -3.67(-1.19%) |
Sep 01, 2011 | 314.03 | 316.00 | 308.05 | 309.17 | 538,773 | -4.20(-1.34%) |
Aug 31, 2011 | 313.66 | 318.00 | 310.23 | 313.37 | 892,488 | +2.16(+0.69%) |
Aug 30, 2011 | 304.70 | 313.17 | 302.81 | 311.21 | 746,617 | +5.96(+1.95%) |
Aug 29, 2011 | 300.75 | 307.57 | 300.75 | 305.25 | 731,328 | +6.37(+2.13%) |
Aug 26, 2011 | 288.70 | 300.79 | 285.00 | 298.88 | 894,237 | +9.64(+3.33%) |
Aug 25, 2011 | 298.36 | 299.99 | 288.20 | 289.24 | 686,120 | -7.22(-2.44%) |
Aug 24, 2011 | 294.95 | 299.98 | 290.02 | 296.46 | 1,166,317 | +1.90(+0.65%) |
Aug 23, 2011 | 275.49 | 295.60 | 275.49 | 294.56 | 1,476,042 | +21.36(+7.82%) |
Aug 22, 2011 | 283.13 | 286.60 | 271.53 | 273.20 | 1,563,871 | -6.17(-2.21%) |
Aug 19, 2011 | 281.60 | 292.43 | 277.00 | 279.37 | 1,762,599 | -5.13(-1.80%) |
Aug 18, 2011 | 301.55 | 301.94 | 279.00 | 284.50 | 1,890,579 | -24.94(-8.06%) |
Aug 17, 2011 | 317.05 | 317.87 | 305.51 | 309.44 | 698,834 | -6.45(-2.04%) |
Aug 16, 2011 | 317.62 | 318.83 | 312.27 | 315.89 | 531,721 | -3.79(-1.19%) |
Aug 15, 2011 | 319.50 | 321.58 | 314.02 | 319.68 | 521,531 | +1.98(+0.62%) |
Aug 12, 2011 | 319.04 | 320.97 | 314.63 | 317.70 | 643,734 | +1.42(+0.45%) |
Aug 11, 2011 | 303.36 | 318.66 | 303.25 | 316.28 | 1,199,211 | +16.52(+5.51%) |
Aug 10, 2011 | 298.61 | 309.20 | 295.00 | 299.76 | 1,401,451 | -2.80(-0.93%) |
Aug 09, 2011 | 303.20 | 304.00 | 287.52 | 302.56 | 1,451,292 | +10.86(+3.72%) |
Aug 08, 2011 | 303.20 | 305.21 | 291.20 | 291.70 | 1,410,361 | -19.82(-6.36%) |
Aug 05, 2011 | 314.34 | 317.81 | 301.11 | 311.52 | 1,241,744 | +0.12(+0.04%) |
Aug 04, 2011 | 322.50 | 325.88 | 311.40 | 311.40 | 1,263,821 | -14.18(-4.36%) |
Aug 03, 2011 | 321.01 | 327.00 | 313.08 | 325.58 | 1,070,302 | +4.93(+1.54%) |
Aug 02, 2011 | 325.62 | 330.59 | 320.29 | 320.65 | 607,274 | -6.90(-2.11%) |
Aug 01, 2011 | 328.97 | 329.99 | 323.09 | 327.55 | 513,464 | +2.97(+0.92%) |
Jul 29, 2011 | 320.89 | 327.57 | 317.85 | 324.58 | 784,300 | +0.42(+0.13%) |
Jul 28, 2011 | 323.00 | 329.00 | 323.00 | 324.16 | 525,410 | +1.42(+0.44%) |
Jul 27, 2011 | 329.18 | 329.79 | 321.80 | 322.74 | 828,079 | -8.66(-2.61%) |
Jul 26, 2011 | 333.44 | 336.88 | 330.75 | 331.40 | 466,147 | -3.06(-0.91%) |
Jul 25, 2011 | 332.79 | 337.32 | 332.00 | 334.46 | 540,740 | -1.06(-0.32%) |
Jul 22, 2011 | 332.76 | 336.71 | 332.70 | 335.52 | 1,021,142 | +7.30(+2.22%) |
Jul 21, 2011 | 330.50 | 332.43 | 325.76 | 328.22 | 821,452 | -1.80(-0.55%) |
Jul 20, 2011 | 324.75 | 332.00 | 323.67 | 330.02 | 1,872,606 | -3.69(-1.11%) |
Jul 19, 2011 | 330.20 | 333.71 | 325.30 | 333.71 | 1,466,365 | +5.72(+1.74%) |
Jul 18, 2011 | 324.78 | 328.36 | 322.62 | 327.99 | 764,114 | +3.39(+1.04%) |
Jul 15, 2011 | 325.06 | 326.18 | 320.12 | 324.60 | 834,550 | -0.03(-0.01%) |
Jul 14, 2011 | 327.44 | 329.69 | 320.31 | 324.63 | 830,149 | -0.55(-0.17%) |
Jul 13, 2011 | 322.31 | 328.28 | 321.33 | 325.18 | 931,703 | +5.47(+1.71%) |
Jul 12, 2011 | 320.46 | 323.50 | 318.54 | 319.71 | 644,166 | -0.98(-0.31%) |
Jul 11, 2011 | 321.70 | 326.46 | 318.38 | 320.69 | 788,935 | -4.61(-1.42%) |
Jul 08, 2011 | 324.75 | 328.17 | 321.70 | 325.30 | 1,025,035 | -3.19(-0.97%) |
Jul 07, 2011 | 326.66 | 329.80 | 323.94 | 328.49 | 913,053 | +3.55(+1.09%) |
Jul 06, 2011 | 320.88 | 325.76 | 319.56 | 324.94 | 866,076 | +3.49(+1.09%) |
Jul 05, 2011 | 315.98 | 322.63 | 314.28 | 321.45 | 881,900 | +5.73(+1.81%) |