Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 167.17 | 169.16 | 161.42 | 164.85 | 6,876 | -1.56(-0.94%) |
Jan 30, 2012 | 172.68 | 172.68 | 165.15 | 166.41 | 4,845 | -7.13(-4.11%) |
Jan 27, 2012 | 169.86 | 174.79 | 168.79 | 173.53 | 3,776 | +4.50(+2.66%) |
Jan 26, 2012 | 170.69 | 172.06 | 167.66 | 169.04 | 6,111 | -0.73(-0.43%) |
Jan 25, 2012 | 168.09 | 171.27 | 166.84 | 169.77 | 5,217 | +1.56(+0.93%) |
Jan 24, 2012 | 175.25 | 175.25 | 166.47 | 168.21 | 14,640 | -9.18(-5.17%) |
Jan 23, 2012 | 178.88 | 178.88 | 174.39 | 177.39 | 2,823 | -2.51(-1.39%) |
Jan 20, 2012 | 182.28 | 183.53 | 179.41 | 179.90 | 3,040 | -2.23(-1.23%) |
Jan 19, 2012 | 186.07 | 186.10 | 179.38 | 182.13 | 4,028 | -2.78(-1.51%) |
Jan 18, 2012 | 182.31 | 185.98 | 181.73 | 184.91 | 2,899 | +2.94(+1.61%) |
Jan 17, 2012 | 185.89 | 186.75 | 179.83 | 181.97 | 8,006 | -0.86(-0.47%) |
Jan 13, 2012 | 183.29 | 184.54 | 179.10 | 182.83 | 11,235 | -0.06(-0.03%) |
Jan 12, 2012 | 181.67 | 186.41 | 175.86 | 182.89 | 13,624 | +0.18(+0.10%) |
Jan 11, 2012 | 182.37 | 186.52 | 182.10 | 182.71 | 2,019 | -1.53(-0.83%) |
Jan 10, 2012 | 188.31 | 188.31 | 183.41 | 184.24 | 1,809 | +0.09(+0.05%) |
Jan 09, 2012 | 184.02 | 186.53 | 183.99 | 184.15 | 1,932 | +1.35(+0.74%) |
Jan 06, 2012 | 187.05 | 187.29 | 182.59 | 182.80 | 7,011 | -2.84(-1.53%) |
Jan 05, 2012 | 185.38 | 191.06 | 184.33 | 185.64 | 8,384 | -0.55(-0.30%) |
Jan 04, 2012 | 189.62 | 190.38 | 186.19 | 186.19 | 2,013 | +1.25(+0.68%) |
Dec 30, 2011 | 182.31 | 188.09 | 182.31 | 184.94 | 16,138 | +2.69(+1.48%) |
Dec 29, 2011 | 177.36 | 183.50 | 177.36 | 182.25 | 3,665 | +4.10(+2.30%) |
Dec 28, 2011 | 178.52 | 180.54 | 176.41 | 178.15 | 2,959 | -3.21(-1.77%) |
Dec 27, 2011 | 178.64 | 182.10 | 177.75 | 181.36 | 2,461 | +3.00(+1.68%) |
Dec 23, 2011 | 178.00 | 178.58 | 174.05 | 178.37 | 3,445 | +1.07(+0.60%) |
Dec 21, 2011 | 181.97 | 181.97 | 174.54 | 177.29 | 4,175 | -5.81(-3.17%) |
Dec 20, 2011 | 178.00 | 185.19 | 175.89 | 183.11 | 5,940 | +10.00(+5.78%) |
Dec 19, 2011 | 175.55 | 185.03 | 172.06 | 173.10 | 7,916 | -3.55(-2.01%) |
Dec 16, 2011 | 164.94 | 177.17 | 162.37 | 176.65 | 20,309 | +14.47(+8.92%) |
Dec 15, 2011 | 171.27 | 172.95 | 159.34 | 162.19 | 9,306 | -3.52(-2.12%) |
Dec 14, 2011 | 172.65 | 172.65 | 161.51 | 165.70 | 11,754 | -6.91(-4.00%) |
Dec 13, 2011 | 189.99 | 189.99 | 170.57 | 172.62 | 10,121 | -2.02(-1.16%) |
Dec 12, 2011 | 182.28 | 182.28 | 172.25 | 174.63 | 14,735 | -9.54(-5.18%) |
Dec 09, 2011 | 186.56 | 186.96 | 181.21 | 184.18 | 3,753 | -0.25(-0.13%) |
Dec 08, 2011 | 186.56 | 187.08 | 182.67 | 184.42 | 4,311 | -4.25(-2.25%) |
Dec 07, 2011 | 189.30 | 189.31 | 185.16 | 188.67 | 3,370 | -2.55(-1.34%) |
Dec 06, 2011 | 191.65 | 193.49 | 187.67 | 191.23 | 4,945 | -1.25(-0.65%) |
Dec 05, 2011 | 190.25 | 196.29 | 187.87 | 192.48 | 7,366 | +4.79(+2.55%) |
Dec 02, 2011 | 192.29 | 198.61 | 186.40 | 187.69 | 8,632 | +1.56(+0.84%) |
Dec 01, 2011 | 188.60 | 190.77 | 185.28 | 186.13 | 3,844 | -4.64(-2.43%) |
Nov 30, 2011 | 187.14 | 193.03 | 181.40 | 190.77 | 18,312 | +3.69(+1.97%) |
Nov 29, 2011 | 185.58 | 189.24 | 182.05 | 187.07 | 50,335 | +0.64(+0.34%) |
Nov 28, 2011 | 169.62 | 188.45 | 168.64 | 186.43 | 18,645 | +25.37(+15.75%) |
Nov 25, 2011 | 161.44 | 161.77 | 156.67 | 161.07 | 3,043 | -2.44(-1.49%) |
Nov 23, 2011 | 164.18 | 165.10 | 159.94 | 163.51 | 5,552 | -1.89(-1.14%) |
Nov 22, 2011 | 163.82 | 170.23 | 162.63 | 165.40 | 5,633 | +0.58(+0.35%) |
Nov 21, 2011 | 167.24 | 169.98 | 163.82 | 164.82 | 6,244 | -5.77(-3.38%) |
Nov 18, 2011 | 171.45 | 172.24 | 169.86 | 170.59 | 6,471 | +0.37(+0.22%) |
Nov 17, 2011 | 178.13 | 178.13 | 168.71 | 170.23 | 12,528 | -6.81(-3.85%) |
Nov 16, 2011 | 174.13 | 178.50 | 174.13 | 177.03 | 7,424 | +1.13(+0.64%) |
Nov 15, 2011 | 174.59 | 178.13 | 174.38 | 175.90 | 11,126 | -1.22(-0.69%) |
Nov 14, 2011 | 174.90 | 179.32 | 173.77 | 177.12 | 6,387 | -0.28(-0.16%) |
Nov 11, 2011 | 175.51 | 179.17 | 174.32 | 177.40 | 3,282 | +3.21(+1.84%) |
Nov 10, 2011 | 177.58 | 178.68 | 166.11 | 174.19 | 8,473 | -1.16(-0.66%) |
Nov 09, 2011 | 175.57 | 179.57 | 173.98 | 175.35 | 9,541 | -4.06(-2.26%) |
Nov 08, 2011 | 184.36 | 185.03 | 178.71 | 179.41 | 11,146 | -4.94(-2.68%) |
Nov 07, 2011 | 185.98 | 185.98 | 180.33 | 184.36 | 3,294 | +1.04(+0.57%) |
Nov 04, 2011 | 184.30 | 185.52 | 180.82 | 183.32 | 3,308 | -0.79(-0.43%) |
Nov 03, 2011 | 180.88 | 184.57 | 178.56 | 184.11 | 3,356 | +5.40(+3.02%) |
Nov 02, 2011 | 179.47 | 181.92 | 177.76 | 178.71 | 5,113 | +3.37(+1.92%) |