Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 120.89 | 124.44 | 119.78 | 124.09 | 1,924,556 | +7.94(+6.84%) |
Nov 29, 2011 | 115.08 | 117.42 | 114.62 | 116.15 | 1,216,239 | +0.86(+0.75%) |
Nov 28, 2011 | 113.83 | 115.65 | 113.50 | 115.28 | 1,351,894 | +6.17(+5.66%) |
Nov 25, 2011 | 109.08 | 110.91 | 108.45 | 109.11 | 300,944 | -0.16(-0.14%) |
Nov 23, 2011 | 110.92 | 111.73 | 109.23 | 109.27 | 1,240,397 | -3.12(-2.77%) |
Nov 22, 2011 | 112.75 | 113.72 | 111.12 | 112.38 | 780,177 | -0.58(-0.51%) |
Nov 21, 2011 | 112.83 | 113.96 | 111.29 | 112.96 | 887,756 | -1.91(-1.66%) |
Nov 18, 2011 | 116.05 | 116.27 | 114.05 | 114.87 | 925,844 | -0.24(-0.21%) |
Nov 17, 2011 | 116.10 | 117.69 | 114.50 | 115.12 | 1,406,732 | -1.25(-1.07%) |
Nov 16, 2011 | 117.88 | 118.93 | 116.08 | 116.37 | 1,122,964 | -3.28(-2.74%) |
Nov 15, 2011 | 117.48 | 121.42 | 117.14 | 119.65 | 1,480,914 | +1.99(+1.69%) |
Nov 14, 2011 | 117.43 | 119.15 | 116.68 | 117.66 | 1,056,731 | -0.87(-0.74%) |
Nov 11, 2011 | 116.83 | 119.73 | 115.77 | 118.53 | 1,311,740 | +3.21(+2.78%) |
Nov 10, 2011 | 112.72 | 115.95 | 111.41 | 115.32 | 1,622,096 | +4.80(+4.34%) |
Nov 09, 2011 | 114.73 | 114.73 | 110.35 | 110.52 | 1,506,832 | -7.16(-6.09%) |
Nov 08, 2011 | 117.85 | 118.23 | 115.00 | 117.69 | 1,132,540 | +2.24(+1.94%) |
Nov 07, 2011 | 113.97 | 115.58 | 112.23 | 115.44 | 999,172 | +1.77(+1.55%) |
Nov 04, 2011 | 113.26 | 114.45 | 111.49 | 113.67 | 750,061 | -1.20(-1.04%) |
Nov 03, 2011 | 113.34 | 115.56 | 110.39 | 114.87 | 1,165,858 | +2.70(+2.41%) |
Nov 02, 2011 | 110.09 | 112.51 | 108.73 | 112.17 | 1,070,472 | +3.98(+3.68%) |
Nov 01, 2011 | 109.70 | 111.89 | 108.08 | 108.19 | 2,559,072 | -5.62(-4.94%) |
Oct 31, 2011 | 120.10 | 120.40 | 113.78 | 113.81 | 1,879,633 | -8.65(-7.06%) |
Oct 28, 2011 | 121.97 | 123.20 | 119.18 | 122.46 | 1,302,387 | +0.48(+0.39%) |
Oct 27, 2011 | 115.39 | 122.92 | 115.16 | 121.98 | 2,681,389 | +10.64(+9.55%) |
Oct 26, 2011 | 110.52 | 111.98 | 109.22 | 111.35 | 1,335,978 | +2.88(+2.65%) |
Oct 25, 2011 | 114.13 | 114.13 | 108.14 | 108.47 | 1,269,780 | -5.12(-4.51%) |
Oct 24, 2011 | 112.31 | 114.21 | 111.17 | 113.59 | 1,076,400 | +2.28(+2.05%) |
Oct 21, 2011 | 111.45 | 112.34 | 109.74 | 111.31 | 1,305,000 | +1.56(+1.42%) |
Oct 20, 2011 | 107.50 | 110.72 | 105.69 | 109.75 | 1,608,631 | +2.34(+2.18%) |
Oct 19, 2011 | 110.36 | 111.08 | 106.79 | 107.41 | 2,136,093 | -5.32(-4.72%) |
Oct 18, 2011 | 108.93 | 113.79 | 108.39 | 112.74 | 1,601,447 | +4.02(+3.70%) |
Oct 17, 2011 | 111.26 | 112.07 | 108.37 | 108.72 | 859,131 | -3.74(-3.32%) |
Oct 14, 2011 | 111.11 | 115.04 | 111.11 | 112.46 | 1,471,376 | +1.63(+1.47%) |
Oct 13, 2011 | 112.18 | 112.18 | 107.85 | 110.83 | 1,439,118 | -1.70(-1.51%) |
Oct 12, 2011 | 111.43 | 115.54 | 111.32 | 112.52 | 1,689,952 | +2.12(+1.92%) |
Oct 11, 2011 | 110.68 | 112.12 | 109.65 | 110.40 | 1,076,108 | -1.58(-1.41%) |
Oct 10, 2011 | 110.27 | 113.04 | 108.86 | 111.98 | 1,499,128 | +5.39(+5.05%) |
Oct 07, 2011 | 109.89 | 110.36 | 106.53 | 106.59 | 1,399,864 | -2.81(-2.56%) |
Oct 06, 2011 | 108.61 | 109.77 | 107.34 | 109.40 | 1,082,746 | +0.85(+0.78%) |
Oct 05, 2011 | 106.41 | 109.02 | 104.95 | 108.55 | 1,205,183 | +2.37(+2.24%) |
Oct 04, 2011 | 101.02 | 106.44 | 98.82 | 106.17 | 1,764,822 | +3.92(+3.83%) |
Oct 03, 2011 | 106.82 | 107.26 | 102.01 | 102.26 | 1,430,365 | -4.50(-4.22%) |
Sep 30, 2011 | 107.73 | 109.33 | 106.47 | 106.76 | 1,518,842 | -2.63(-2.41%) |
Sep 29, 2011 | 110.16 | 110.20 | 106.80 | 109.39 | 1,590,640 | +2.24(+2.09%) |
Sep 28, 2011 | 113.76 | 113.76 | 106.94 | 107.15 | 1,320,739 | -2.84(-2.58%) |
Sep 27, 2011 | 111.01 | 113.78 | 109.02 | 109.99 | 1,647,032 | +1.54(+1.42%) |
Sep 26, 2011 | 106.76 | 108.66 | 104.35 | 108.45 | 1,209,551 | +1.96(+1.84%) |
Sep 23, 2011 | 103.55 | 106.66 | 102.99 | 106.48 | 1,068,581 | +2.08(+1.99%) |
Sep 22, 2011 | 102.90 | 104.91 | 101.14 | 104.41 | 1,804,252 | -1.78(-1.68%) |
Sep 21, 2011 | 112.08 | 113.12 | 106.18 | 106.19 | 1,241,895 | -6.03(-5.37%) |
Sep 20, 2011 | 113.63 | 114.99 | 112.05 | 112.22 | 973,403 | -0.48(-0.43%) |
Sep 19, 2011 | 112.88 | 113.76 | 111.44 | 112.70 | 989,940 | -3.34(-2.88%) |
Sep 16, 2011 | 115.39 | 116.77 | 113.75 | 116.04 | 1,598,278 | +1.23(+1.07%) |
Sep 15, 2011 | 111.25 | 115.02 | 110.72 | 114.81 | 1,399,865 | +4.96(+4.52%) |
Sep 14, 2011 | 110.36 | 111.31 | 107.54 | 109.85 | 1,527,471 | +0.78(+0.71%) |
Sep 13, 2011 | 110.62 | 110.85 | 108.24 | 109.07 | 1,652,923 | -0.06(-0.05%) |
Sep 12, 2011 | 107.66 | 109.67 | 106.82 | 109.13 | 1,302,692 | +0.17(+0.15%) |
Sep 09, 2011 | 111.43 | 111.76 | 108.25 | 108.97 | 1,218,657 | -3.45(-3.07%) |
Sep 08, 2011 | 113.78 | 114.19 | 112.17 | 112.42 | 1,261,323 | -2.20(-1.92%) |
Sep 07, 2011 | 111.66 | 114.70 | 111.25 | 114.62 | 1,282,006 | +4.69(+4.26%) |
Sep 06, 2011 | 108.37 | 110.08 | 107.40 | 109.93 | 1,463,120 | -2.62(-2.33%) |
Sep 02, 2011 | 115.54 | 116.18 | 111.84 | 112.55 | 1,075,397 | -4.79(-4.08%) |