Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 295.76 | 299.36 | 293.28 | 297.20 | 1,261,271 | -0.72(-0.24%) |
Jun 30, 2011 | 297.84 | 300.72 | 294.64 | 297.92 | 1,228,706 | +0.08(+0.03%) |
Jun 29, 2011 | 291.84 | 300.80 | 291.52 | 297.84 | 1,981,762 | +6.48(+2.22%) |
Jun 28, 2011 | 287.04 | 291.68 | 285.52 | 291.36 | 1,218,989 | +6.24(+2.19%) |
Jun 27, 2011 | 282.64 | 286.32 | 281.12 | 285.12 | 907,323 | -1.36(-0.47%) |
Jun 24, 2011 | 285.52 | 287.08 | 281.92 | 286.48 | 1,497,333 | -1.60(-0.56%) |
Jun 23, 2011 | 286.00 | 288.88 | 281.68 | 288.08 | 3,157,873 | -8.72(-2.94%) |
Jun 22, 2011 | 295.76 | 300.40 | 295.28 | 296.80 | 1,117,102 | +2.48(+0.84%) |
Jun 21, 2011 | 295.52 | 297.76 | 291.60 | 294.32 | 1,221,721 | +0.56(+0.19%) |
Jun 20, 2011 | 292.64 | 294.56 | 292.64 | 293.76 | 851,421 | +0.72(+0.25%) |
Jun 17, 2011 | 294.00 | 296.24 | 289.60 | 293.04 | 1,663,231 | -6.32(-2.11%) |
Jun 16, 2011 | 299.76 | 300.96 | 297.60 | 299.36 | 1,314,536 | -1.28(-0.43%) |
Jun 15, 2011 | 311.68 | 315.12 | 296.56 | 300.64 | 2,538,397 | -12.16(-3.89%) |
Jun 14, 2011 | 307.04 | 313.60 | 307.03 | 312.80 | 1,052,946 | +6.72(+2.20%) |
Jun 13, 2011 | 309.76 | 312.40 | 303.60 | 306.08 | 1,575,616 | -6.48(-2.07%) |
Jun 10, 2011 | 316.64 | 316.88 | 311.30 | 312.56 | 1,447,810 | -8.56(-2.67%) |
Jun 09, 2011 | 320.00 | 323.20 | 318.08 | 321.12 | 1,108,740 | +2.32(+0.73%) |
Jun 08, 2011 | 314.80 | 321.60 | 314.80 | 318.80 | 2,270,459 | +6.40(+2.05%) |
Jun 07, 2011 | 311.84 | 314.72 | 308.56 | 312.40 | 1,157,373 | +0.40(+0.13%) |
Jun 06, 2011 | 315.20 | 315.60 | 311.12 | 312.00 | 1,375,567 | -5.28(-1.66%) |