Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 427.08 | 442.74 | 414.07 | 425.54 | 530,905 | +7.53(+1.80%) |
Aug 30, 2011 | 403.29 | 425.71 | 393.70 | 418.01 | 404,890 | +5.73(+1.39%) |
Aug 29, 2011 | 396.10 | 413.64 | 388.99 | 412.27 | 322,418 | +33.89(+8.96%) |
Aug 26, 2011 | 350.39 | 384.03 | 336.01 | 378.38 | 496,982 | +18.74(+5.21%) |
Aug 25, 2011 | 392.93 | 398.75 | 353.85 | 359.64 | 424,707 | -26.19(-6.79%) |
Aug 24, 2011 | 374.61 | 386.68 | 362.29 | 385.83 | 399,077 | +6.08(+1.60%) |
Aug 23, 2011 | 340.72 | 380.01 | 335.07 | 379.75 | 576,949 | +45.45(+13.59%) |
Aug 22, 2011 | 371.62 | 372.30 | 329.94 | 334.30 | 612,372 | -7.19(-2.11%) |
Aug 19, 2011 | 344.92 | 378.21 | 338.32 | 341.49 | 546,737 | -20.11(-5.56%) |
Aug 18, 2011 | 394.64 | 397.46 | 348.34 | 361.61 | 520,968 | -72.92(-16.78%) |
Aug 17, 2011 | 446.68 | 456.44 | 426.48 | 434.52 | 396,264 | +5.31(+1.24%) |
Aug 16, 2011 | 430.16 | 447.96 | 415.18 | 429.22 | 489,664 | -22.77(-5.04%) |
Aug 15, 2011 | 426.31 | 452.93 | 424.34 | 451.98 | 393,810 | +42.11(+10.27%) |
Aug 12, 2011 | 425.37 | 425.62 | 402.94 | 409.88 | 482,508 | +9.84(+2.46%) |
Aug 11, 2011 | 363.83 | 417.06 | 350.15 | 400.03 | 657,613 | +51.69(+14.84%) |
Aug 10, 2011 | 372.39 | 393.96 | 344.23 | 348.34 | 596,095 | -41.25(-10.59%) |
Aug 09, 2011 | 437.52 | 389.59 | 317.87 | 389.59 | 707,917 | +47.33(+13.83%) |
Aug 08, 2011 | 405.08 | 419.63 | 336.78 | 342.26 | 907,461 | -111.35(-24.55%) |
Aug 05, 2011 | 482.37 | 489.99 | 400.55 | 453.61 | 639,584 | -6.59(-1.43%) |
Aug 04, 2011 | 549.90 | 551.18 | 454.47 | 460.20 | 646,063 | -119.56(-20.62%) |
Aug 03, 2011 | 595.00 | 595.00 | 541.76 | 579.76 | 327,568 | -9.50(-1.61%) |
Aug 02, 2011 | 628.04 | 648.83 | 589.27 | 589.27 | 297,407 | -52.04(-8.11%) |
Aug 01, 2011 | 676.14 | 682.90 | 623.50 | 641.30 | 328,685 | -3.51(-0.54%) |
Jul 29, 2011 | 642.84 | 659.96 | 633.34 | 644.81 | 170,712 | -20.11(-3.02%) |
Jul 28, 2011 | 671.94 | 688.63 | 660.39 | 664.92 | 291,622 | -15.24(-2.24%) |
Jul 27, 2011 | 704.72 | 707.80 | 674.08 | 680.16 | 328,993 | -38.69(-5.38%) |
Jul 26, 2011 | 732.54 | 737.76 | 712.51 | 718.84 | 238,636 | -10.36(-1.42%) |
Jul 25, 2011 | 715.16 | 745.46 | 710.46 | 729.20 | 219,171 | -11.13(-1.50%) |
Jul 22, 2011 | 739.47 | 743.15 | 735.28 | 740.33 | 218,701 | +10.27(+1.41%) |
Jul 21, 2011 | 700.78 | 732.54 | 700.78 | 730.06 | 281,352 | +40.14(+5.82%) |
Jul 20, 2011 | 702.75 | 704.72 | 687.86 | 689.92 | 220,576 | -4.88(-0.70%) |
Jul 19, 2011 | 676.39 | 697.36 | 675.02 | 694.79 | 336,791 | +32.78(+4.95%) |
Jul 18, 2011 | 663.64 | 666.72 | 648.75 | 662.01 | 293,401 | -9.84(-1.47%) |
Jul 15, 2011 | 643.61 | 672.20 | 643.61 | 671.86 | 434,643 | +51.18(+8.25%) |
Jul 14, 2011 | 650.25 | 656.11 | 618.37 | 620.68 | 490,391 | -10.61(-1.68%) |
Jul 13, 2011 | 625.90 | 657.48 | 624.70 | 631.29 | 389,947 | +13.10(+2.12%) |
Jul 12, 2011 | 617.00 | 643.18 | 614.51 | 618.19 | 610,016 | -5.05(-0.81%) |
Jul 11, 2011 | 638.65 | 640.87 | 616.31 | 623.24 | 567,419 | -42.88(-6.44%) |
Jul 08, 2011 | 649.86 | 667.83 | 647.21 | 666.12 | 469,909 | -15.23(-2.24%) |
Jul 07, 2011 | 678.28 | 685.98 | 667.06 | 681.36 | 445,833 | +27.22(+4.16%) |
Jul 06, 2011 | 654.23 | 657.74 | 638.22 | 654.14 | 481,236 | -3.77(-0.57%) |
Jul 05, 2011 | 646.95 | 666.89 | 645.60 | 657.91 | 511,595 | +9.58(+1.48%) |
Jul 01, 2011 | 626.15 | 650.21 | 610.50 | 648.32 | 394,064 | +19.17(+3.05%) |
Jun 30, 2011 | 609.89 | 631.29 | 608.95 | 629.15 | 395,263 | +25.42(+4.21%) |
Jun 29, 2011 | 589.69 | 614.00 | 580.40 | 603.73 | 371,562 | +22.68(+3.90%) |
Jun 28, 2011 | 550.32 | 583.19 | 549.25 | 581.05 | 339,660 | +43.48(+8.09%) |
Jun 27, 2011 | 525.16 | 546.47 | 520.11 | 537.57 | 334,941 | +7.79(+1.47%) |
Jun 24, 2011 | 560.08 | 563.25 | 526.96 | 529.78 | 253,655 | -30.81(-5.50%) |
Jun 23, 2011 | 547.33 | 562.42 | 517.92 | 560.59 | 642,588 | -19.00(-3.28%) |
Jun 22, 2011 | 578.40 | 602.02 | 574.72 | 579.59 | 372,936 | -6.33(-1.08%) |
Jun 21, 2011 | 566.93 | 593.97 | 564.10 | 585.93 | 354,285 | +31.50(+5.68%) |
Jun 20, 2011 | 547.76 | 558.11 | 547.24 | 554.43 | 340,210 | +4.54(+0.82%) |
Jun 17, 2011 | 566.41 | 569.15 | 539.20 | 549.90 | 359,224 | -3.00(-0.54%) |
Jun 16, 2011 | 548.78 | 566.59 | 537.06 | 552.89 | 605,910 | +2.48(+0.45%) |
Jun 15, 2011 | 568.13 | 583.70 | 541.34 | 550.41 | 462,405 | -37.66(-6.40%) |
Jun 14, 2011 | 576.68 | 597.40 | 576.68 | 588.07 | 326,584 | +30.81(+5.53%) |
Jun 13, 2011 | 586.61 | 595.68 | 540.91 | 557.26 | 457,373 | -24.65(-4.24%) |
Jun 10, 2011 | 605.44 | 605.44 | 579.42 | 581.90 | 376,109 | -33.04(-5.37%) |
Jun 09, 2011 | 604.24 | 625.30 | 599.11 | 614.94 | 270,325 | +20.63(+3.47%) |
Jun 08, 2011 | 593.80 | 614.34 | 590.55 | 594.32 | 505,981 | +7.36(+1.25%) |
Jun 07, 2011 | 601.33 | 610.32 | 584.90 | 586.96 | 358,961 | -2.22(-0.38%) |
Jun 06, 2011 | 623.16 | 630.86 | 584.13 | 589.18 | 515,480 | -39.20(-6.24%) |