Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 248.72 | 252.56 | 243.68 | 243.92 | 1,956,908 | -11.84(-4.63%) |
Sep 29, 2011 | 257.12 | 260.08 | 253.28 | 255.76 | 1,721,066 | +5.76(+2.30%) |
Sep 28, 2011 | 259.04 | 259.92 | 249.36 | 250.00 | 1,597,890 | -8.96(-3.46%) |
Sep 27, 2011 | 256.96 | 262.64 | 256.66 | 258.96 | 1,557,574 | +7.20(+2.86%) |
Sep 26, 2011 | 245.68 | 252.00 | 241.84 | 251.76 | 1,316,252 | +3.04(+1.22%) |
Sep 23, 2011 | 245.52 | 250.40 | 244.72 | 248.72 | 1,998,531 | -0.32(-0.13%) |
Sep 22, 2011 | 251.20 | 254.64 | 246.80 | 249.04 | 2,741,137 | -14.32(-5.44%) |
Sep 21, 2011 | 267.92 | 272.48 | 263.28 | 263.36 | 1,526,490 | -4.08(-1.53%) |
Sep 20, 2011 | 266.64 | 271.52 | 265.60 | 267.44 | 957,782 | +1.12(+0.42%) |
Sep 19, 2011 | 266.08 | 267.68 | 263.12 | 266.32 | 1,082,417 | -6.80(-2.49%) |
Sep 16, 2011 | 277.20 | 277.60 | 270.16 | 273.12 | 1,305,156 | -3.68(-1.33%) |
Sep 15, 2011 | 277.84 | 279.68 | 276.25 | 276.80 | 1,128,546 | +2.08(+0.76%) |
Sep 14, 2011 | 277.92 | 278.64 | 273.44 | 274.72 | 1,371,320 | -4.08(-1.46%) |
Sep 13, 2011 | 276.96 | 280.63 | 275.20 | 278.80 | 1,215,284 | +3.44(+1.25%) |
Sep 12, 2011 | 269.52 | 275.92 | 268.40 | 275.36 | 1,212,016 | +4.56(+1.68%) |
Sep 09, 2011 | 269.52 | 271.76 | 266.00 | 270.80 | 1,362,888 | -4.88(-1.77%) |
Sep 08, 2011 | 277.20 | 280.00 | 275.12 | 275.68 | 1,162,354 | -1.84(-0.66%) |
Sep 07, 2011 | 272.16 | 278.56 | 271.52 | 277.52 | 1,347,675 | +8.80(+3.27%) |
Sep 06, 2011 | 260.96 | 268.88 | 260.80 | 268.72 | 1,114,114 | -0.40(-0.15%) |
Sep 02, 2011 | 266.96 | 271.52 | 265.32 | 269.12 | 1,486,269 | -6.64(-2.41%) |
Sep 01, 2011 | 275.84 | 279.12 | 274.64 | 275.76 | 1,069,812 | -0.32(-0.12%) |
Aug 31, 2011 | 274.64 | 278.08 | 273.88 | 276.08 | 1,180,616 | +0.56(+0.20%) |
Aug 30, 2011 | 271.84 | 277.04 | 270.00 | 275.52 | 1,170,483 | +3.84(+1.41%) |
Aug 29, 2011 | 271.76 | 272.16 | 269.52 | 271.68 | 879,101 | +6.48(+2.44%) |
Aug 26, 2011 | 262.24 | 266.00 | 257.84 | 265.20 | 1,786,932 | +1.44(+0.55%) |
Aug 25, 2011 | 267.68 | 268.96 | 257.92 | 263.76 | 1,458,742 | -0.88(-0.33%) |
Aug 24, 2011 | 266.00 | 268.88 | 263.12 | 264.64 | 1,613,129 | -2.72(-1.02%) |
Aug 23, 2011 | 263.12 | 268.32 | 259.04 | 267.36 | 2,177,062 | +5.60(+2.14%) |
Aug 22, 2011 | 261.76 | 263.36 | 254.80 | 261.76 | 1,795,259 | +4.80(+1.87%) |
Aug 19, 2011 | 251.76 | 260.16 | 251.60 | 256.96 | 2,069,571 | +3.20(+1.26%) |
Aug 18, 2011 | 264.16 | 264.72 | 252.48 | 253.76 | 2,413,761 | -18.32(-6.73%) |
Aug 17, 2011 | 275.28 | 277.04 | 271.20 | 272.08 | 1,729,796 | +1.44(+0.53%) |
Aug 16, 2011 | 269.76 | 273.76 | 267.60 | 270.64 | 1,607,843 | -3.12(-1.14%) |
Aug 15, 2011 | 269.28 | 274.32 | 269.12 | 273.76 | 1,308,419 | +7.92(+2.98%) |
Aug 12, 2011 | 270.80 | 272.48 | 265.04 | 265.84 | 1,436,315 | -0.56(-0.21%) |
Aug 11, 2011 | 257.84 | 268.08 | 255.44 | 266.40 | 2,704,722 | +12.16(+4.78%) |
Aug 10, 2011 | 251.92 | 259.36 | 248.24 | 254.24 | 3,024,444 | +1.28(+0.51%) |
Aug 09, 2011 | 268.08 | 258.64 | 242.48 | 252.96 | 3,878,004 | +0.88(+0.35%) |
Aug 08, 2011 | 260.40 | 263.92 | 250.24 | 252.08 | 3,485,072 | -19.52(-7.19%) |
Aug 05, 2011 | 272.00 | 274.55 | 263.21 | 271.60 | 2,794,364 | +1.79(+0.66%) |
Aug 04, 2011 | 284.96 | 285.20 | 268.64 | 269.81 | 3,415,696 | -17.07(-5.95%) |
Aug 03, 2011 | 291.52 | 291.76 | 284.72 | 286.88 | 1,776,642 | -4.32(-1.48%) |
Aug 02, 2011 | 294.72 | 298.63 | 290.72 | 291.20 | 1,308,315 | -6.40(-2.15%) |
Aug 01, 2011 | 307.12 | 307.76 | 291.68 | 297.60 | 1,693,440 | -1.76(-0.59%) |
Jul 29, 2011 | 298.24 | 300.72 | 297.60 | 299.36 | 1,154,584 | -3.92(-1.29%) |
Jul 28, 2011 | 304.16 | 305.92 | 302.24 | 303.28 | 637,767 | -0.48(-0.16%) |
Jul 27, 2011 | 307.60 | 307.92 | 303.44 | 303.76 | 1,304,974 | -6.72(-2.16%) |
Jul 26, 2011 | 308.32 | 314.00 | 305.12 | 310.48 | 1,130,365 | +1.04(+0.34%) |
Jul 25, 2011 | 308.00 | 311.44 | 307.66 | 309.44 | 500,624 | -2.00(-0.64%) |
Jul 22, 2011 | 311.64 | 312.72 | 310.96 | 311.44 | 623,639 | +1.68(+0.54%) |
Jul 21, 2011 | 308.72 | 312.64 | 307.68 | 309.76 | 1,131,488 | +2.56(+0.83%) |
Jul 20, 2011 | 308.16 | 308.96 | 302.56 | 307.20 | 916,026 | +1.20(+0.39%) |
Jul 19, 2011 | 305.28 | 308.96 | 304.96 | 306.00 | 985,173 | +5.28(+1.76%) |
Jul 18, 2011 | 301.60 | 301.84 | 296.80 | 300.72 | 1,072,415 | -4.32(-1.42%) |
Jul 15, 2011 | 302.56 | 306.24 | 302.41 | 305.04 | 1,214,841 | +4.64(+1.54%) |
Jul 14, 2011 | 309.44 | 310.00 | 296.48 | 300.40 | 1,365,400 | -6.40(-2.09%) |
Jul 13, 2011 | 304.16 | 310.96 | 302.64 | 306.80 | 1,326,176 | +3.36(+1.11%) |
Jul 12, 2011 | 297.20 | 305.76 | 295.84 | 303.44 | 1,397,269 | +5.12(+1.72%) |
Jul 11, 2011 | 298.24 | 301.04 | 295.45 | 298.32 | 1,062,186 | -4.08(-1.35%) |
Jul 08, 2011 | 304.08 | 304.72 | 300.00 | 302.40 | 1,151,285 | -6.48(-2.10%) |
Jul 07, 2011 | 308.96 | 311.84 | 307.36 | 308.88 | 1,710,106 | +5.76(+1.90%) |
Jul 06, 2011 | 303.84 | 305.12 | 301.44 | 303.12 | 946,827 | -0.56(-0.18%) |
Jul 05, 2011 | 301.76 | 305.84 | 301.04 | 303.68 | 1,098,356 | +6.48(+2.18%) |