Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 312.48 | 314.00 | 309.68 | 310.24 | 2,405,586 | +1.84(+0.60%) |
Nov 29, 2011 | 305.44 | 309.36 | 304.32 | 308.40 | 2,251,876 | +5.60(+1.85%) |
Nov 28, 2011 | 306.48 | 307.04 | 300.16 | 302.80 | 1,404,937 | +5.52(+1.86%) |
Nov 25, 2011 | 296.64 | 301.12 | 295.64 | 297.28 | 575,601 | +0.00(+0.00%) |
Nov 23, 2011 | 296.96 | 299.76 | 294.64 | 297.28 | 1,434,356 | -5.28(-1.75%) |
Nov 22, 2011 | 301.76 | 304.96 | 298.64 | 302.56 | 1,138,616 | +1.84(+0.61%) |
Nov 21, 2011 | 299.28 | 301.36 | 294.32 | 300.72 | 1,604,117 | -1.84(-0.61%) |
Nov 18, 2011 | 307.04 | 307.44 | 298.80 | 302.56 | 1,540,504 | -3.28(-1.07%) |
Nov 17, 2011 | 312.56 | 313.76 | 303.92 | 305.84 | 2,385,360 | -8.88(-2.82%) |
Nov 16, 2011 | 314.80 | 317.92 | 312.56 | 314.72 | 2,814,193 | +7.29(+2.37%) |
Nov 15, 2011 | 304.96 | 308.56 | 304.08 | 307.43 | 1,679,942 | +4.55(+1.50%) |
Nov 14, 2011 | 303.60 | 304.40 | 300.56 | 302.88 | 1,095,519 | -2.80(-0.92%) |
Nov 11, 2011 | 302.88 | 306.08 | 302.88 | 305.68 | 1,187,942 | +3.92(+1.30%) |
Nov 10, 2011 | 300.88 | 303.60 | 297.60 | 301.76 | 1,519,413 | +5.76(+1.95%) |
Nov 09, 2011 | 294.80 | 302.00 | 291.92 | 296.00 | 2,530,221 | -3.44(-1.15%) |
Nov 08, 2011 | 298.08 | 299.52 | 295.36 | 299.44 | 1,358,791 | +2.72(+0.92%) |
Nov 07, 2011 | 293.84 | 296.72 | 291.76 | 296.72 | 2,039,595 | +5.04(+1.73%) |
Nov 04, 2011 | 290.40 | 291.84 | 286.87 | 291.68 | 1,222,577 | +1.12(+0.39%) |
Nov 03, 2011 | 289.04 | 292.16 | 285.76 | 290.56 | 1,359,190 | +5.20(+1.82%) |
Nov 02, 2011 | 288.48 | 289.28 | 283.28 | 285.36 | 1,282,266 | +3.76(+1.34%) |
Nov 01, 2011 | 277.04 | 284.88 | 276.32 | 281.60 | 1,940,182 | -4.32(-1.51%) |
Oct 31, 2011 | 283.68 | 288.80 | 282.16 | 285.92 | 1,201,014 | -2.32(-0.80%) |
Oct 28, 2011 | 285.28 | 289.92 | 284.72 | 288.24 | 1,023,128 | -1.44(-0.50%) |
Oct 27, 2011 | 288.08 | 291.04 | 285.84 | 289.68 | 1,520,769 | +9.36(+3.34%) |
Oct 26, 2011 | 286.72 | 287.12 | 278.00 | 280.32 | 2,117,491 | -6.08(-2.12%) |
Oct 25, 2011 | 288.32 | 291.92 | 284.88 | 286.40 | 2,940,013 | +3.36(+1.19%) |
Oct 24, 2011 | 272.32 | 283.76 | 272.16 | 283.04 | 2,074,263 | +12.24(+4.52%) |
Oct 21, 2011 | 271.36 | 274.48 | 268.32 | 270.80 | 1,140,926 | +4.16(+1.56%) |
Oct 20, 2011 | 265.92 | 267.52 | 260.16 | 266.64 | 1,495,183 | +0.16(+0.06%) |
Oct 19, 2011 | 273.20 | 277.04 | 265.76 | 266.48 | 1,324,336 | -6.72(-2.46%) |
Oct 18, 2011 | 269.04 | 275.60 | 265.12 | 273.20 | 1,282,508 | +5.76(+2.15%) |
Oct 17, 2011 | 268.40 | 269.36 | 266.00 | 267.44 | 814,105 | -3.52(-1.30%) |
Oct 14, 2011 | 269.28 | 270.96 | 266.65 | 270.96 | 1,035,799 | +9.76(+3.74%) |
Oct 13, 2011 | 260.64 | 263.92 | 257.52 | 261.20 | 1,275,543 | -2.16(-0.82%) |
Oct 12, 2011 | 265.76 | 267.60 | 263.12 | 263.36 | 930,043 | -0.72(-0.27%) |
Oct 11, 2011 | 262.80 | 268.24 | 261.20 | 264.08 | 1,522,451 | -1.84(-0.69%) |
Oct 10, 2011 | 261.84 | 266.40 | 261.44 | 265.92 | 1,426,404 | +9.60(+3.75%) |
Oct 07, 2011 | 257.76 | 259.36 | 251.92 | 256.32 | 1,969,865 | +0.48(+0.19%) |
Oct 06, 2011 | 249.20 | 256.64 | 248.48 | 255.84 | 1,749,185 | +9.12(+3.70%) |
Oct 05, 2011 | 240.48 | 247.16 | 238.24 | 246.72 | 2,471,835 | +7.44(+3.11%) |
Oct 04, 2011 | 235.20 | 241.44 | 232.80 | 239.28 | 2,407,298 | +1.36(+0.57%) |
Oct 03, 2011 | 240.24 | 246.56 | 237.68 | 237.92 | 2,074,933 | -6.00(-2.46%) |
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%) |