Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 314.57 | 325.53 | 313.71 | 319.19 | 535,649 | +1.61(+0.51%) |
Sep 29, 2011 | 337.23 | 337.23 | 313.18 | 317.58 | 529,489 | -4.36(-1.35%) |
Sep 28, 2011 | 325.99 | 326.31 | 321.28 | 321.94 | 335,653 | -4.06(-1.25%) |
Sep 27, 2011 | 330.10 | 330.10 | 324.37 | 326.00 | 650,147 | -1.12(-0.34%) |
Sep 26, 2011 | 323.18 | 327.17 | 321.47 | 327.12 | 355,943 | +5.42(+1.68%) |
Sep 23, 2011 | 316.55 | 322.62 | 316.00 | 321.70 | 399,729 | +5.57(+1.76%) |
Sep 22, 2011 | 317.87 | 320.37 | 311.72 | 316.13 | 713,177 | -6.66(-2.06%) |
Sep 21, 2011 | 327.29 | 329.00 | 322.59 | 322.79 | 449,147 | -4.96(-1.51%) |
Sep 20, 2011 | 329.68 | 332.95 | 325.91 | 327.75 | 858,154 | -4.20(-1.27%) |
Sep 19, 2011 | 329.31 | 333.99 | 329.00 | 331.95 | 730,667 | +0.70(+0.21%) |
Sep 16, 2011 | 327.70 | 332.93 | 326.69 | 331.25 | 1,198,378 | +5.48(+1.68%) |
Sep 15, 2011 | 325.78 | 327.00 | 324.00 | 325.77 | 337,691 | +1.39(+0.43%) |
Sep 14, 2011 | 320.50 | 326.47 | 317.66 | 324.38 | 449,745 | +4.90(+1.53%) |
Sep 13, 2011 | 316.49 | 320.49 | 312.38 | 319.48 | 475,391 | +3.30(+1.04%) |
Sep 12, 2011 | 312.97 | 316.44 | 311.14 | 316.18 | 414,403 | +1.69(+0.54%) |
Sep 09, 2011 | 315.15 | 318.79 | 312.12 | 314.49 | 333,303 | -1.61(-0.51%) |
Sep 08, 2011 | 315.96 | 318.30 | 315.00 | 316.10 | 356,988 | -0.57(-0.18%) |
Sep 07, 2011 | 314.50 | 317.87 | 314.25 | 316.67 | 342,810 | +2.84(+0.90%) |
Sep 06, 2011 | 306.00 | 314.00 | 304.95 | 313.83 | 485,593 | +2.98(+0.96%) |
Sep 02, 2011 | 308.45 | 312.17 | 307.87 | 310.85 | 373,736 | -1.20(-0.38%) |
Sep 01, 2011 | 304.31 | 312.75 | 304.31 | 312.05 | 427,079 | +5.05(+1.64%) |
Aug 31, 2011 | 310.24 | 310.87 | 304.84 | 307.00 | 321,594 | -1.53(-0.50%) |
Aug 30, 2011 | 307.63 | 310.00 | 305.23 | 308.53 | 431,782 | +1.39(+0.45%) |
Aug 29, 2011 | 304.53 | 307.69 | 303.00 | 307.14 | 294,094 | +5.84(+1.94%) |
Aug 26, 2011 | 297.96 | 302.76 | 295.31 | 301.30 | 245,681 | +2.87(+0.96%) |
Aug 25, 2011 | 302.95 | 306.00 | 297.43 | 298.43 | 300,213 | -5.67(-1.86%) |
Aug 24, 2011 | 297.54 | 304.34 | 297.50 | 304.10 | 533,525 | +4.79(+1.60%) |
Aug 23, 2011 | 296.99 | 300.00 | 294.18 | 299.31 | 398,960 | +3.61(+1.22%) |
Aug 22, 2011 | 297.69 | 297.69 | 290.59 | 295.70 | 550,811 | +4.28(+1.47%) |
Aug 19, 2011 | 285.95 | 294.00 | 285.95 | 291.42 | 572,411 | +2.26(+0.78%) |
Aug 18, 2011 | 284.34 | 289.19 | 279.93 | 289.16 | 621,175 | +0.68(+0.24%) |
Aug 17, 2011 | 289.66 | 290.48 | 284.98 | 288.48 | 205,067 | +0.21(+0.07%) |
Aug 16, 2011 | 285.55 | 289.66 | 284.11 | 288.27 | 252,629 | +0.87(+0.30%) |
Aug 15, 2011 | 289.21 | 289.21 | 282.75 | 287.40 | 293,904 | -0.21(-0.07%) |
Aug 12, 2011 | 286.35 | 288.94 | 283.05 | 287.61 | 625,343 | +5.72(+2.03%) |
Aug 11, 2011 | 278.00 | 284.04 | 278.00 | 281.89 | 737,386 | +7.07(+2.57%) |
Aug 10, 2011 | 277.86 | 281.90 | 274.40 | 274.82 | 716,819 | -5.28(-1.89%) |
Aug 09, 2011 | 275.10 | 280.44 | 269.17 | 280.10 | 686,563 | +11.59(+4.32%) |
Aug 08, 2011 | 275.10 | 278.62 | 266.25 | 268.51 | 663,029 | -10.23(-3.67%) |
Aug 05, 2011 | 275.26 | 280.67 | 270.24 | 278.74 | 663,103 | +5.45(+1.99%) |
Aug 04, 2011 | 279.59 | 281.46 | 273.09 | 273.29 | 390,613 | -8.21(-2.92%) |
Aug 03, 2011 | 276.29 | 281.86 | 274.40 | 281.50 | 368,493 | +4.79(+1.73%) |
Aug 02, 2011 | 280.85 | 284.33 | 276.15 | 276.71 | 337,544 | -5.54(-1.96%) |
Aug 01, 2011 | 287.00 | 287.36 | 280.12 | 282.25 | 349,069 | -3.20(-1.12%) |
Jul 29, 2011 | 284.46 | 288.09 | 282.50 | 285.45 | 287,471 | -0.39(-0.14%) |
Jul 28, 2011 | 287.96 | 288.55 | 284.50 | 285.84 | 255,815 | -3.31(-1.14%) |
Jul 27, 2011 | 293.25 | 293.33 | 287.00 | 289.15 | 399,254 | -6.01(-2.04%) |
Jul 26, 2011 | 294.82 | 296.30 | 293.60 | 295.16 | 150,622 | +0.22(+0.07%) |
Jul 25, 2011 | 294.27 | 296.37 | 293.22 | 294.94 | 228,336 | -0.91(-0.31%) |
Jul 22, 2011 | 296.30 | 296.55 | 295.66 | 295.85 | 172,464 | +0.33(+0.11%) |
Jul 21, 2011 | 296.36 | 297.22 | 294.77 | 295.52 | 293,562 | -0.07(-0.02%) |
Jul 20, 2011 | 298.33 | 298.62 | 294.78 | 295.59 | 180,760 | -2.74(-0.92%) |
Jul 19, 2011 | 296.71 | 299.21 | 296.16 | 298.33 | 268,293 | +2.97(+1.01%) |
Jul 18, 2011 | 297.08 | 297.08 | 294.47 | 295.36 | 177,025 | -1.92(-0.65%) |
Jul 15, 2011 | 298.66 | 298.66 | 294.08 | 297.28 | 292,053 | -0.60(-0.20%) |
Jul 14, 2011 | 298.37 | 302.00 | 295.26 | 297.88 | 416,405 | +0.94(+0.32%) |
Jul 13, 2011 | 298.48 | 300.40 | 296.02 | 296.94 | 312,832 | -0.65(-0.22%) |
Jul 12, 2011 | 293.21 | 299.60 | 293.10 | 297.59 | 392,332 | +2.09(+0.71%) |
Jul 11, 2011 | 295.94 | 297.64 | 293.84 | 295.50 | 277,472 | -2.78(-0.93%) |
Jul 08, 2011 | 295.81 | 298.56 | 295.15 | 298.28 | 305,673 | -0.10(-0.03%) |
Jul 07, 2011 | 299.00 | 299.45 | 298.00 | 298.38 | 330,724 | +0.63(+0.21%) |
Jul 06, 2011 | 295.29 | 298.80 | 294.76 | 297.75 | 333,242 | +0.61(+0.21%) |
Jul 05, 2011 | 296.14 | 298.53 | 294.51 | 297.14 | 289,638 | -0.48(-0.16%) |