Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 153.67 | 154.31 | 152.15 | 152.41 | 25,169 | -0.16(-0.10%) |
Jan 30, 2012 | 152.72 | 153.99 | 152.51 | 152.57 | 26,257 | -0.63(-0.41%) |
Jan 27, 2012 | 152.72 | 153.94 | 152.72 | 153.20 | 35,213 | -0.47(-0.31%) |
Jan 26, 2012 | 155.78 | 155.78 | 152.99 | 153.67 | 30,222 | -1.10(-0.71%) |
Jan 25, 2012 | 153.78 | 155.25 | 150.88 | 154.78 | 15,947 | +1.53(+1.00%) |
Jan 24, 2012 | 153.20 | 155.09 | 152.15 | 153.25 | 26,064 | -1.16(-0.75%) |
Jan 23, 2012 | 155.57 | 155.57 | 153.78 | 154.41 | 14,878 | -0.84(-0.54%) |
Jan 20, 2012 | 154.94 | 155.83 | 153.83 | 155.25 | 25,417 | +0.53(+0.34%) |
Jan 19, 2012 | 154.73 | 155.62 | 152.94 | 154.73 | 17,546 | -0.05(-0.03%) |
Jan 18, 2012 | 155.25 | 155.94 | 154.51 | 154.78 | 26,880 | -0.69(-0.44%) |
Jan 17, 2012 | 154.36 | 156.36 | 154.36 | 155.46 | 28,775 | +3.37(+2.22%) |
Jan 13, 2012 | 151.46 | 153.46 | 151.25 | 152.09 | 18,072 | -1.21(-0.79%) |
Jan 12, 2012 | 152.83 | 154.41 | 151.99 | 153.30 | 19,000 | +0.58(+0.38%) |
Jan 11, 2012 | 152.30 | 154.07 | 151.78 | 152.72 | 32,382 | -0.74(-0.48%) |
Jan 10, 2012 | 150.09 | 153.88 | 149.51 | 153.46 | 51,143 | +4.90(+3.30%) |
Jan 09, 2012 | 147.83 | 149.46 | 146.15 | 148.57 | 30,883 | +1.63(+1.11%) |
Jan 06, 2012 | 149.78 | 149.83 | 146.88 | 146.93 | 16,870 | -1.95(-1.31%) |
Jan 05, 2012 | 147.20 | 150.83 | 147.04 | 148.88 | 24,162 | +0.68(+0.46%) |
Jan 04, 2012 | 147.09 | 149.04 | 147.09 | 148.20 | 17,574 | +3.95(+2.74%) |
Dec 30, 2011 | 145.93 | 145.99 | 144.09 | 144.25 | 41,007 | +0.16(+0.11%) |
Dec 29, 2011 | 142.88 | 144.78 | 141.41 | 144.09 | 22,863 | +2.00(+1.41%) |
Dec 28, 2011 | 142.09 | 146.04 | 142.09 | 142.09 | 33,241 | +0.84(+0.60%) |
Dec 27, 2011 | 142.78 | 143.56 | 140.88 | 141.25 | 28,664 | -1.63(-1.14%) |
Dec 23, 2011 | 143.25 | 145.14 | 140.51 | 142.88 | 34,239 | +1.10(+0.78%) |
Dec 21, 2011 | 141.14 | 142.70 | 140.09 | 141.78 | 40,952 | +0.37(+0.26%) |
Dec 20, 2011 | 137.25 | 141.93 | 137.25 | 141.41 | 35,177 | +6.53(+4.84%) |
Dec 19, 2011 | 138.51 | 139.09 | 134.67 | 134.88 | 40,777 | -2.95(-2.14%) |
Dec 16, 2011 | 137.41 | 140.93 | 137.41 | 137.83 | 47,062 | +0.74(+0.54%) |
Dec 15, 2011 | 135.62 | 138.09 | 134.35 | 137.09 | 53,750 | +3.16(+2.36%) |
Dec 14, 2011 | 135.25 | 138.14 | 133.77 | 133.93 | 46,332 | -2.42(-1.78%) |
Dec 13, 2011 | 140.51 | 141.30 | 135.62 | 136.35 | 33,030 | -2.74(-1.97%) |
Dec 12, 2011 | 138.19 | 140.25 | 135.72 | 139.09 | 62,741 | -0.58(-0.41%) |
Dec 09, 2011 | 140.35 | 141.14 | 139.56 | 139.67 | 33,389 | -1.32(-0.93%) |
Dec 08, 2011 | 142.35 | 143.18 | 139.93 | 140.99 | 23,015 | -2.26(-1.58%) |
Dec 07, 2011 | 142.51 | 144.25 | 141.04 | 143.25 | 35,070 | -0.26(-0.18%) |
Dec 06, 2011 | 143.72 | 145.63 | 142.35 | 143.51 | 17,766 | -0.47(-0.33%) |
Dec 05, 2011 | 144.09 | 144.51 | 141.51 | 143.99 | 27,256 | +1.79(+1.26%) |
Dec 02, 2011 | 144.83 | 144.83 | 139.70 | 142.20 | 25,600 | -0.84(-0.59%) |
Dec 01, 2011 | 141.99 | 145.72 | 141.67 | 143.04 | 38,577 | -4.47(-3.03%) |
Nov 30, 2011 | 146.78 | 149.04 | 145.83 | 147.51 | 63,491 | +4.26(+2.98%) |
Nov 29, 2011 | 141.88 | 144.51 | 141.88 | 143.25 | 45,860 | +1.74(+1.23%) |
Nov 28, 2011 | 140.99 | 143.46 | 139.51 | 141.51 | 67,301 | +4.53(+3.31%) |
Nov 25, 2011 | 129.72 | 140.83 | 129.72 | 136.98 | 29,485 | +6.90(+5.30%) |
Nov 23, 2011 | 129.09 | 130.67 | 127.61 | 130.09 | 25,504 | -0.42(-0.32%) |
Nov 22, 2011 | 130.61 | 132.09 | 128.98 | 130.51 | 21,915 | -0.26(-0.20%) |
Nov 21, 2011 | 126.93 | 132.14 | 126.67 | 130.77 | 30,362 | +1.32(+1.02%) |
Nov 18, 2011 | 126.88 | 131.03 | 124.56 | 129.46 | 40,357 | +2.63(+2.08%) |
Nov 17, 2011 | 124.93 | 127.51 | 123.67 | 126.82 | 56,800 | +1.42(+1.13%) |
Nov 16, 2011 | 129.98 | 133.34 | 121.30 | 125.40 | 96,774 | -8.21(-6.15%) |
Nov 15, 2011 | 136.04 | 136.25 | 132.82 | 133.62 | 32,340 | -3.21(-2.35%) |
Nov 14, 2011 | 138.77 | 139.77 | 136.30 | 136.83 | 18,042 | -2.95(-2.11%) |
Nov 11, 2011 | 136.35 | 140.67 | 136.04 | 139.77 | 14,411 | +4.90(+3.63%) |
Nov 10, 2011 | 135.93 | 136.83 | 132.82 | 134.88 | 13,300 | +0.89(+0.67%) |
Nov 09, 2011 | 136.93 | 138.25 | 133.51 | 133.98 | 17,802 | -6.63(-4.72%) |
Nov 08, 2011 | 138.41 | 141.25 | 136.25 | 140.62 | 16,128 | +3.42(+2.49%) |
Nov 07, 2011 | 137.09 | 137.77 | 133.93 | 137.19 | 12,619 | -0.05(-0.04%) |
Nov 04, 2011 | 134.30 | 138.09 | 133.93 | 137.25 | 25,765 | +1.16(+0.85%) |
Nov 03, 2011 | 133.30 | 136.77 | 130.93 | 136.09 | 27,457 | +4.05(+3.07%) |
Nov 02, 2011 | 132.77 | 132.77 | 129.72 | 132.03 | 28,141 | +1.21(+0.92%) |