Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 704.90 | 708.50 | 688.46 | 693.25 | 42,174 | -8.75(-1.25%) |
Jan 30, 2012 | 695.00 | 702.16 | 686.79 | 702.00 | 43,281 | +3.74(+0.54%) |
Jan 27, 2012 | 700.28 | 705.59 | 688.50 | 698.26 | 105,900 | -2.39(-0.34%) |
Jan 26, 2012 | 723.00 | 729.80 | 692.54 | 700.65 | 143,467 | -46.19(-6.18%) |
Jan 25, 2012 | 738.91 | 755.30 | 733.50 | 746.84 | 55,094 | +7.56(+1.02%) |
Jan 24, 2012 | 730.31 | 741.48 | 728.26 | 739.28 | 31,980 | +0.40(+0.05%) |
Jan 23, 2012 | 744.35 | 748.68 | 732.60 | 738.88 | 29,305 | -5.81(-0.78%) |
Jan 20, 2012 | 752.00 | 759.13 | 742.56 | 744.69 | 14,815 | -10.39(-1.38%) |
Jan 19, 2012 | 751.00 | 757.00 | 746.83 | 755.08 | 51,853 | +2.38(+0.32%) |
Jan 18, 2012 | 726.94 | 753.62 | 721.00 | 752.70 | 58,386 | +29.52(+4.08%) |
Jan 17, 2012 | 729.10 | 731.69 | 718.22 | 723.18 | 23,577 | -1.65(-0.23%) |
Jan 13, 2012 | 707.61 | 728.70 | 701.82 | 724.83 | 39,566 | +7.58(+1.06%) |
Jan 12, 2012 | 712.00 | 720.56 | 700.01 | 717.25 | 30,935 | +0.00(+0.00%) |
Jan 11, 2012 | 709.00 | 719.99 | 702.53 | 717.25 | 59,867 | +6.25(+0.88%) |
Jan 10, 2012 | 713.45 | 717.43 | 705.86 | 711.00 | 32,859 | -1.56(-0.22%) |
Jan 09, 2012 | 714.75 | 717.26 | 709.00 | 712.56 | 15,767 | +0.93(+0.13%) |
Jan 06, 2012 | 712.00 | 720.91 | 707.65 | 711.63 | 22,670 | -3.37(-0.47%) |
Jan 05, 2012 | 705.01 | 718.66 | 693.37 | 715.00 | 17,762 | +9.99(+1.42%) |
Jan 04, 2012 | 700.50 | 707.26 | 695.10 | 705.01 | 17,100 | +19.01(+2.77%) |
Dec 30, 2011 | 685.00 | 689.67 | 682.16 | 686.00 | 10,816 | +1.00(+0.15%) |
Dec 29, 2011 | 670.11 | 686.79 | 670.00 | 685.00 | 17,230 | +18.87(+2.83%) |
Dec 28, 2011 | 671.00 | 671.00 | 662.40 | 666.13 | 18,487 | -6.13(-0.91%) |
Dec 27, 2011 | 673.24 | 676.32 | 669.40 | 672.26 | 7,053 | -2.74(-0.41%) |
Dec 23, 2011 | 675.20 | 676.73 | 668.01 | 675.00 | 38,536 | -0.54(-0.08%) |
Dec 21, 2011 | 657.10 | 675.54 | 650.97 | 675.54 | 43,476 | +15.54(+2.35%) |
Dec 20, 2011 | 649.90 | 660.73 | 649.90 | 660.00 | 30,379 | +18.82(+2.94%) |
Dec 19, 2011 | 655.00 | 657.80 | 638.16 | 641.18 | 18,470 | -15.11(-2.30%) |
Dec 16, 2011 | 640.15 | 656.94 | 640.15 | 656.29 | 47,884 | +16.14(+2.52%) |
Dec 15, 2011 | 632.11 | 643.70 | 631.00 | 640.15 | 43,728 | +11.13(+1.77%) |
Dec 14, 2011 | 643.71 | 644.93 | 627.51 | 629.02 | 34,160 | -16.09(-2.49%) |
Dec 13, 2011 | 670.02 | 670.02 | 634.17 | 645.11 | 51,617 | -20.74(-3.11%) |
Dec 12, 2011 | 673.70 | 673.70 | 655.01 | 665.85 | 17,605 | -10.35(-1.53%) |
Dec 09, 2011 | 674.80 | 677.49 | 667.39 | 676.20 | 16,255 | +10.56(+1.59%) |
Dec 08, 2011 | 676.15 | 676.57 | 662.85 | 665.64 | 24,009 | -18.44(-2.70%) |
Dec 07, 2011 | 682.50 | 688.47 | 675.00 | 684.08 | 17,964 | -3.00(-0.44%) |
Dec 06, 2011 | 679.63 | 689.35 | 677.50 | 687.08 | 24,920 | +4.98(+0.73%) |
Dec 05, 2011 | 679.49 | 692.19 | 677.22 | 682.10 | 19,522 | +10.86(+1.62%) |
Dec 02, 2011 | 669.75 | 673.88 | 663.90 | 671.24 | 27,226 | +6.69(+1.01%) |
Dec 01, 2011 | 668.19 | 677.78 | 664.18 | 664.55 | 51,598 | -5.30(-0.79%) |
Nov 30, 2011 | 656.00 | 678.73 | 654.70 | 669.85 | 99,353 | +26.69(+4.15%) |
Nov 29, 2011 | 634.46 | 652.19 | 633.00 | 643.16 | 41,612 | +11.41(+1.81%) |
Nov 28, 2011 | 636.75 | 636.95 | 626.02 | 631.75 | 40,607 | +4.87(+0.78%) |
Nov 25, 2011 | 628.19 | 631.44 | 613.77 | 626.88 | 8,866 | +0.95(+0.15%) |
Nov 23, 2011 | 632.45 | 638.02 | 623.40 | 625.93 | 32,948 | -15.48(-2.41%) |
Nov 22, 2011 | 624.96 | 644.00 | 623.14 | 641.41 | 43,056 | +15.06(+2.40%) |
Nov 21, 2011 | 628.50 | 628.50 | 614.12 | 626.35 | 26,636 | -4.12(-0.65%) |
Nov 18, 2011 | 636.25 | 636.51 | 626.04 | 630.47 | 47,845 | -6.83(-1.07%) |
Nov 17, 2011 | 643.00 | 650.12 | 634.69 | 637.30 | 40,477 | -2.31(-0.36%) |
Nov 16, 2011 | 632.50 | 647.48 | 630.35 | 639.61 | 39,556 | +1.80(+0.28%) |
Nov 15, 2011 | 634.20 | 640.00 | 630.83 | 637.81 | 21,840 | -0.62(-0.10%) |
Nov 14, 2011 | 643.64 | 643.76 | 633.58 | 638.43 | 25,304 | -5.21(-0.81%) |
Nov 11, 2011 | 642.80 | 647.30 | 633.60 | 643.64 | 27,996 | +6.97(+1.09%) |
Nov 10, 2011 | 634.00 | 640.75 | 625.45 | 636.67 | 31,252 | +10.67(+1.70%) |
Nov 09, 2011 | 627.20 | 636.00 | 617.51 | 626.00 | 105,253 | -16.95(-2.64%) |
Nov 08, 2011 | 635.50 | 646.89 | 630.12 | 642.95 | 41,907 | +5.15(+0.81%) |
Nov 07, 2011 | 633.89 | 640.00 | 622.74 | 637.80 | 30,355 | +5.00(+0.79%) |
Nov 04, 2011 | 634.00 | 634.08 | 624.15 | 632.80 | 24,424 | -3.20(-0.50%) |
Nov 03, 2011 | 632.34 | 641.99 | 628.38 | 636.00 | 51,363 | +4.00(+0.63%) |
Nov 02, 2011 | 634.70 | 637.56 | 627.50 | 632.00 | 25,791 | +2.98(+0.47%) |