Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 147.91 | 148.78 | 147.62 | 147.71 | 71,216 | -0.32(-0.22%) |
Dec 29, 2011 | 146.24 | 148.28 | 144.78 | 148.03 | 239,339 | +2.23(+1.53%) |
Dec 28, 2011 | 149.15 | 149.63 | 145.00 | 145.80 | 182,025 | -4.65(-3.09%) |
Dec 27, 2011 | 149.76 | 151.56 | 149.76 | 150.45 | 77,314 | +0.25(+0.17%) |
Dec 23, 2011 | 150.67 | 150.85 | 149.59 | 150.20 | 43,878 | +1.33(+0.89%) |
Dec 21, 2011 | 149.64 | 149.95 | 145.75 | 148.87 | 106,991 | -0.91(-0.61%) |
Dec 20, 2011 | 146.31 | 149.84 | 146.01 | 149.78 | 170,078 | +6.47(+4.51%) |
Dec 19, 2011 | 148.17 | 148.95 | 142.82 | 143.31 | 227,994 | -3.48(-2.37%) |
Dec 16, 2011 | 145.76 | 149.59 | 143.50 | 146.79 | 311,445 | +1.41(+0.97%) |
Dec 15, 2011 | 147.84 | 148.35 | 144.66 | 145.38 | 155,304 | -0.53(-0.36%) |
Dec 14, 2011 | 149.00 | 149.46 | 143.56 | 145.91 | 186,597 | -4.18(-2.78%) |
Dec 13, 2011 | 152.98 | 153.86 | 149.32 | 150.09 | 145,921 | -1.83(-1.20%) |
Dec 12, 2011 | 154.91 | 155.64 | 150.76 | 151.92 | 132,052 | -5.63(-3.57%) |
Dec 09, 2011 | 152.52 | 158.46 | 152.52 | 157.55 | 110,027 | +5.25(+3.45%) |
Dec 08, 2011 | 156.90 | 157.00 | 151.92 | 152.30 | 237,693 | -5.85(-3.70%) |
Dec 07, 2011 | 159.75 | 159.75 | 156.96 | 158.15 | 281,150 | -3.59(-2.22%) |
Dec 06, 2011 | 161.60 | 162.33 | 160.13 | 161.74 | 121,267 | -0.04(-0.02%) |
Dec 05, 2011 | 161.45 | 164.88 | 160.36 | 161.78 | 250,615 | +2.96(+1.86%) |
Dec 02, 2011 | 159.64 | 160.99 | 158.07 | 158.82 | 173,986 | +0.39(+0.25%) |
Dec 01, 2011 | 158.00 | 161.15 | 157.56 | 158.43 | 171,477 | -1.37(-0.86%) |
Nov 30, 2011 | 158.86 | 160.74 | 157.56 | 159.80 | 203,490 | +6.50(+4.24%) |
Nov 29, 2011 | 153.14 | 153.75 | 152.07 | 153.30 | 122,224 | -0.11(-0.07%) |
Nov 28, 2011 | 154.60 | 155.29 | 151.95 | 153.41 | 194,161 | +4.85(+3.26%) |
Nov 25, 2011 | 148.42 | 151.00 | 147.91 | 148.56 | 88,775 | -0.95(-0.64%) |
Nov 23, 2011 | 150.81 | 150.81 | 148.21 | 149.51 | 155,037 | -3.01(-1.97%) |
Nov 22, 2011 | 150.08 | 153.94 | 149.77 | 152.52 | 186,436 | +1.96(+1.30%) |
Nov 21, 2011 | 150.65 | 151.54 | 148.10 | 150.56 | 240,974 | -2.93(-1.91%) |
Nov 18, 2011 | 156.63 | 157.58 | 153.29 | 153.49 | 97,571 | -2.92(-1.87%) |
Nov 17, 2011 | 158.26 | 159.92 | 155.28 | 156.41 | 134,757 | -2.10(-1.32%) |
Nov 16, 2011 | 159.80 | 163.31 | 158.39 | 158.51 | 130,807 | -3.86(-2.38%) |
Nov 15, 2011 | 160.71 | 163.70 | 159.21 | 162.37 | 129,430 | +0.78(+0.48%) |
Nov 14, 2011 | 167.59 | 167.59 | 159.82 | 161.59 | 121,773 | -0.54(-0.33%) |
Nov 11, 2011 | 161.31 | 163.87 | 161.02 | 162.13 | 165,213 | +2.18(+1.36%) |
Nov 10, 2011 | 158.89 | 161.50 | 158.87 | 159.95 | 116,153 | +1.01(+0.64%) |
Nov 09, 2011 | 163.20 | 163.89 | 157.83 | 158.94 | 254,421 | -8.19(-4.90%) |
Nov 08, 2011 | 164.00 | 168.50 | 163.51 | 167.13 | 323,123 | +3.71(+2.27%) |
Nov 07, 2011 | 162.95 | 164.40 | 159.90 | 163.42 | 360,524 | -0.78(-0.48%) |
Nov 04, 2011 | 154.00 | 165.27 | 153.00 | 164.20 | 471,694 | +9.63(+6.23%) |
Nov 03, 2011 | 152.36 | 155.49 | 149.71 | 154.57 | 414,216 | +4.62(+3.08%) |
Nov 02, 2011 | 151.58 | 151.59 | 148.45 | 149.95 | 262,096 | +1.87(+1.26%) |
Nov 01, 2011 | 147.34 | 152.52 | 145.52 | 148.08 | 309,991 | -5.52(-3.59%) |
Oct 31, 2011 | 155.20 | 157.14 | 152.89 | 153.60 | 198,298 | -4.37(-2.77%) |
Oct 28, 2011 | 157.69 | 159.67 | 156.21 | 157.97 | 213,221 | +0.54(+0.34%) |
Oct 27, 2011 | 156.90 | 159.15 | 154.66 | 157.43 | 179,665 | +6.59(+4.37%) |
Oct 26, 2011 | 154.15 | 154.41 | 146.87 | 150.84 | 278,997 | -1.74(-1.14%) |
Oct 25, 2011 | 152.82 | 156.62 | 151.75 | 152.58 | 282,958 | -1.45(-0.94%) |
Oct 24, 2011 | 148.35 | 154.20 | 147.22 | 154.03 | 390,381 | +6.11(+4.13%) |
Oct 21, 2011 | 144.07 | 148.90 | 143.95 | 147.92 | 278,429 | +5.34(+3.75%) |
Oct 20, 2011 | 139.19 | 142.92 | 137.34 | 142.58 | 231,389 | +4.18(+3.02%) |
Oct 19, 2011 | 140.98 | 141.66 | 137.70 | 138.40 | 250,306 | -2.58(-1.83%) |
Oct 18, 2011 | 138.12 | 141.73 | 134.53 | 140.98 | 336,424 | +3.17(+2.30%) |
Oct 17, 2011 | 142.31 | 142.61 | 137.26 | 137.81 | 216,906 | -4.90(-3.43%) |
Oct 14, 2011 | 143.14 | 143.72 | 142.12 | 142.71 | 124,576 | +2.38(+1.70%) |
Oct 13, 2011 | 140.23 | 142.63 | 137.57 | 140.33 | 141,341 | -1.40(-0.99%) |
Oct 12, 2011 | 141.40 | 146.34 | 140.79 | 141.73 | 318,191 | +1.76(+1.26%) |
Oct 11, 2011 | 136.85 | 140.96 | 135.67 | 139.97 | 447,611 | +2.23(+1.62%) |
Oct 10, 2011 | 135.09 | 138.64 | 134.98 | 137.74 | 429,211 | +6.35(+4.83%) |
Oct 07, 2011 | 140.55 | 140.55 | 130.61 | 131.39 | 823,936 | -11.33(-7.94%) |
Oct 06, 2011 | 139.42 | 142.92 | 139.33 | 142.72 | 215,991 | +3.96(+2.85%) |
Oct 05, 2011 | 135.54 | 139.66 | 133.50 | 138.76 | 392,167 | +3.47(+2.56%) |
Oct 04, 2011 | 127.70 | 135.67 | 126.10 | 135.29 | 512,533 | +5.17(+3.97%) |