Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 186.34 | 192.20 | 180.62 | 189.95 | 18,390 | +3.68(+1.97%) |
Nov 29, 2011 | 184.78 | 188.43 | 181.27 | 186.28 | 50,551 | +0.64(+0.34%) |
Nov 28, 2011 | 168.89 | 187.64 | 167.92 | 185.64 | 18,725 | +25.26(+15.75%) |
Nov 25, 2011 | 160.75 | 161.08 | 156.00 | 160.38 | 3,056 | -2.43(-1.49%) |
Nov 23, 2011 | 163.48 | 164.39 | 159.26 | 162.81 | 5,576 | -1.88(-1.14%) |
Nov 22, 2011 | 163.12 | 169.50 | 161.93 | 164.70 | 5,657 | +0.58(+0.35%) |
Nov 21, 2011 | 166.52 | 169.25 | 163.12 | 164.12 | 6,270 | -5.74(-3.38%) |
Nov 18, 2011 | 170.71 | 171.50 | 169.13 | 169.86 | 6,499 | +0.37(+0.22%) |
Nov 17, 2011 | 177.37 | 177.37 | 167.99 | 169.50 | 12,582 | -6.78(-3.85%) |
Nov 16, 2011 | 173.39 | 177.73 | 173.39 | 176.28 | 7,456 | +1.12(+0.64%) |
Nov 15, 2011 | 173.84 | 177.37 | 173.63 | 175.15 | 11,174 | -1.22(-0.69%) |
Nov 14, 2011 | 174.15 | 178.56 | 173.02 | 176.37 | 6,415 | -0.27(-0.15%) |
Nov 11, 2011 | 174.76 | 178.40 | 173.57 | 176.64 | 3,296 | +3.19(+1.84%) |
Nov 10, 2011 | 176.82 | 177.92 | 165.40 | 173.45 | 8,510 | -1.16(-0.66%) |
Nov 09, 2011 | 174.82 | 178.80 | 173.24 | 174.60 | 9,582 | -4.04(-2.26%) |
Nov 08, 2011 | 183.57 | 184.24 | 177.95 | 178.65 | 11,193 | -4.92(-2.68%) |
Nov 07, 2011 | 185.18 | 185.18 | 179.56 | 183.57 | 3,308 | +1.03(+0.57%) |
Nov 04, 2011 | 183.51 | 184.72 | 180.04 | 182.54 | 3,322 | -0.79(-0.43%) |
Nov 03, 2011 | 180.10 | 183.78 | 177.79 | 183.33 | 3,371 | +5.38(+3.02%) |
Nov 02, 2011 | 178.71 | 181.14 | 177.00 | 177.95 | 5,135 | +3.36(+1.92%) |
Nov 01, 2011 | 171.72 | 181.72 | 171.02 | 174.59 | 13,575 | -5.00(-2.78%) |
Oct 31, 2011 | 176.70 | 183.45 | 175.18 | 179.59 | 11,553 | -1.31(-0.72%) |
Oct 28, 2011 | 177.79 | 181.56 | 172.05 | 180.90 | 9,097 | +1.95(+1.09%) |
Oct 27, 2011 | 188.43 | 188.43 | 176.28 | 178.95 | 10,028 | -2.77(-1.52%) |
Oct 26, 2011 | 188.43 | 188.43 | 180.20 | 181.72 | 6,260 | -0.88(-0.48%) |
Oct 25, 2011 | 185.79 | 186.43 | 181.50 | 182.60 | 6,145 | -3.19(-1.72%) |
Oct 24, 2011 | 182.35 | 187.76 | 179.86 | 185.79 | 9,371 | +4.77(+2.64%) |
Oct 21, 2011 | 179.31 | 181.02 | 176.55 | 181.02 | 6,244 | +4.74(+2.69%) |
Oct 20, 2011 | 178.37 | 178.37 | 176.28 | 176.28 | 3,518 | +0.00(+0.00%) |
Oct 19, 2011 | 180.01 | 180.56 | 176.28 | 176.28 | 7,449 | -4.92(-2.72%) |
Oct 18, 2011 | 180.90 | 182.20 | 174.63 | 181.20 | 8,518 | -0.70(-0.38%) |
Oct 17, 2011 | 188.25 | 188.25 | 180.90 | 181.90 | 7,885 | -6.11(-3.25%) |
Oct 14, 2011 | 187.82 | 188.43 | 183.11 | 188.01 | 4,575 | +2.86(+1.54%) |
Oct 13, 2011 | 182.35 | 185.15 | 177.58 | 185.15 | 8,196 | +0.12(+0.07%) |
Oct 12, 2011 | 188.34 | 188.34 | 184.18 | 185.03 | 3,859 | -0.06(-0.03%) |
Oct 11, 2011 | 182.81 | 188.40 | 181.44 | 185.09 | 7,229 | +2.73(+1.50%) |
Oct 10, 2011 | 181.29 | 185.85 | 180.68 | 182.35 | 4,170 | +4.07(+2.28%) |
Oct 07, 2011 | 180.83 | 180.83 | 176.28 | 178.28 | 6,007 | -3.44(-1.89%) |
Oct 06, 2011 | 169.59 | 181.72 | 167.95 | 181.72 | 5,513 | +12.67(+7.50%) |
Oct 05, 2011 | 169.41 | 171.78 | 162.75 | 169.04 | 15,987 | +0.91(+0.54%) |
Oct 04, 2011 | 157.37 | 169.98 | 151.54 | 168.13 | 18,589 | +10.76(+6.84%) |
Oct 03, 2011 | 162.99 | 164.63 | 155.91 | 157.37 | 18,958 | -7.26(-4.41%) |
Sep 30, 2011 | 154.94 | 166.28 | 153.78 | 164.63 | 8,374 | +5.32(+3.34%) |
Sep 29, 2011 | 164.88 | 164.88 | 157.04 | 159.32 | 14,596 | -0.06(-0.04%) |
Sep 28, 2011 | 160.65 | 162.96 | 157.04 | 159.38 | 8,619 | +1.34(+0.85%) |
Sep 27, 2011 | 156.95 | 163.94 | 156.52 | 158.04 | 43,198 | +4.56(+2.97%) |
Sep 26, 2011 | 147.10 | 153.48 | 141.20 | 153.48 | 6,470 | +6.44(+4.38%) |
Sep 23, 2011 | 151.96 | 155.21 | 145.88 | 147.04 | 7,660 | -8.11(-5.23%) |
Sep 22, 2011 | 155.21 | 157.71 | 148.56 | 155.15 | 20,306 | -5.20(-3.24%) |
Sep 21, 2011 | 163.57 | 164.91 | 160.32 | 160.35 | 8,935 | -3.22(-1.97%) |
Sep 20, 2011 | 160.32 | 164.85 | 159.44 | 163.57 | 10,681 | -0.12(-0.07%) |
Sep 19, 2011 | 163.30 | 164.27 | 158.07 | 163.69 | 6,471 | -0.58(-0.35%) |
Sep 16, 2011 | 166.19 | 168.22 | 163.30 | 164.27 | 17,134 | -2.55(-1.53%) |
Sep 15, 2011 | 167.01 | 171.41 | 162.60 | 166.82 | 6,557 | -1.18(-0.71%) |
Sep 14, 2011 | 173.24 | 173.24 | 161.63 | 168.01 | 28,617 | -3.25(-1.90%) |
Sep 13, 2011 | 164.03 | 172.02 | 163.36 | 171.26 | 12,045 | +7.23(+4.41%) |
Sep 12, 2011 | 163.06 | 166.55 | 160.90 | 164.03 | 13,639 | -6.17(-3.63%) |
Sep 09, 2011 | 173.24 | 173.24 | 167.63 | 170.20 | 14,302 | -6.23(-3.53%) |
Sep 08, 2011 | 182.35 | 182.78 | 174.15 | 176.43 | 13,563 | -5.74(-3.15%) |
Sep 07, 2011 | 182.29 | 186.15 | 180.56 | 182.17 | 7,481 | +4.27(+2.40%) |
Sep 06, 2011 | 174.99 | 187.24 | 174.08 | 177.90 | 28,885 | -1.15(-0.64%) |
Sep 02, 2011 | 176.41 | 182.36 | 171.90 | 179.05 | 8,522 | -3.82(-2.09%) |