Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 109.74 | 111.50 | 107.72 | 108.32 | 115,261 | -0.66(-0.61%) |
Dec 29, 2011 | 105.79 | 109.41 | 105.15 | 108.98 | 128,544 | +3.46(+3.28%) |
Dec 28, 2011 | 107.37 | 107.37 | 103.99 | 105.52 | 122,068 | -1.68(-1.57%) |
Dec 27, 2011 | 107.06 | 108.29 | 106.27 | 107.20 | 45,049 | -0.15(-0.14%) |
Dec 23, 2011 | 107.78 | 108.06 | 105.80 | 107.35 | 99,824 | +2.56(+2.44%) |
Dec 21, 2011 | 106.20 | 106.51 | 101.13 | 104.79 | 329,132 | -2.36(-2.20%) |
Dec 20, 2011 | 108.25 | 109.65 | 106.90 | 107.15 | 117,685 | +1.80(+1.71%) |
Dec 19, 2011 | 109.30 | 109.91 | 105.03 | 105.35 | 129,722 | -3.33(-3.06%) |
Dec 16, 2011 | 107.47 | 110.57 | 106.01 | 108.68 | 130,315 | +1.82(+1.70%) |
Dec 15, 2011 | 108.78 | 109.30 | 105.55 | 106.86 | 79,600 | +0.35(+0.33%) |
Dec 14, 2011 | 113.75 | 115.69 | 106.00 | 106.51 | 350,117 | -8.09(-7.06%) |
Dec 13, 2011 | 121.67 | 122.50 | 113.70 | 114.60 | 117,673 | -5.95(-4.94%) |
Dec 12, 2011 | 119.27 | 120.81 | 118.16 | 120.55 | 91,570 | -0.92(-0.76%) |
Dec 09, 2011 | 119.55 | 121.87 | 117.49 | 121.47 | 204,463 | +2.10(+1.76%) |
Dec 08, 2011 | 121.71 | 123.76 | 119.10 | 119.37 | 77,031 | -3.56(-2.90%) |
Dec 07, 2011 | 122.06 | 123.91 | 119.81 | 122.93 | 141,126 | -1.61(-1.29%) |
Dec 06, 2011 | 126.50 | 127.19 | 123.77 | 124.54 | 163,851 | -1.31(-1.04%) |
Dec 05, 2011 | 123.85 | 130.95 | 122.20 | 125.85 | 212,489 | +4.53(+3.73%) |
Dec 02, 2011 | 124.47 | 124.47 | 120.60 | 121.32 | 128,529 | -0.95(-0.78%) |
Dec 01, 2011 | 122.76 | 124.92 | 121.05 | 122.27 | 129,197 | -0.86(-0.70%) |
Nov 30, 2011 | 123.20 | 124.85 | 121.08 | 123.13 | 220,763 | +5.03(+4.26%) |
Nov 29, 2011 | 118.16 | 119.29 | 117.23 | 118.10 | 101,719 | -0.15(-0.13%) |
Nov 28, 2011 | 112.39 | 118.25 | 111.81 | 118.25 | 181,358 | +8.53(+7.77%) |
Nov 25, 2011 | 112.06 | 113.87 | 109.68 | 109.72 | 83,817 | -3.26(-2.89%) |
Nov 23, 2011 | 117.73 | 118.94 | 112.55 | 112.98 | 123,635 | -6.04(-5.07%) |
Nov 22, 2011 | 121.74 | 122.54 | 118.31 | 119.02 | 133,138 | -3.09(-2.53%) |
Nov 21, 2011 | 122.01 | 125.00 | 118.90 | 122.11 | 98,052 | -2.35(-1.89%) |
Nov 18, 2011 | 127.30 | 128.57 | 124.19 | 124.46 | 135,974 | -2.54(-2.00%) |
Nov 17, 2011 | 130.93 | 131.81 | 126.15 | 127.00 | 200,650 | -4.45(-3.39%) |
Nov 16, 2011 | 131.71 | 134.69 | 130.89 | 131.45 | 155,897 | -1.59(-1.20%) |
Nov 15, 2011 | 129.94 | 134.53 | 129.00 | 133.04 | 153,002 | +3.71(+2.87%) |
Nov 14, 2011 | 129.26 | 129.75 | 126.20 | 129.33 | 200,140 | -0.48(-0.37%) |
Nov 11, 2011 | 124.08 | 130.33 | 124.08 | 129.81 | 317,870 | +5.76(+4.64%) |
Nov 10, 2011 | 120.54 | 126.53 | 117.77 | 124.05 | 422,826 | +6.08(+5.15%) |
Nov 09, 2011 | 116.05 | 119.21 | 115.21 | 117.97 | 274,950 | -1.95(-1.63%) |
Nov 08, 2011 | 117.18 | 120.36 | 114.77 | 119.92 | 139,037 | +3.62(+3.11%) |
Nov 07, 2011 | 115.64 | 117.24 | 113.23 | 116.30 | 165,485 | -0.07(-0.06%) |
Nov 04, 2011 | 115.71 | 118.30 | 115.27 | 116.37 | 97,892 | -1.33(-1.13%) |
Nov 03, 2011 | 118.70 | 118.72 | 114.70 | 117.70 | 239,197 | +0.42(+0.36%) |
Nov 02, 2011 | 118.03 | 118.25 | 114.58 | 117.28 | 330,068 | +0.74(+0.63%) |
Nov 01, 2011 | 119.97 | 121.00 | 106.10 | 116.54 | 732,670 | -15.23(-11.56%) |
Oct 31, 2011 | 141.21 | 142.42 | 131.77 | 131.77 | 252,373 | -11.59(-8.08%) |
Oct 28, 2011 | 140.54 | 143.98 | 138.00 | 143.36 | 79,591 | +1.76(+1.24%) |
Oct 27, 2011 | 136.63 | 141.61 | 136.63 | 141.60 | 279,944 | +7.64(+5.70%) |
Oct 26, 2011 | 135.69 | 138.13 | 130.07 | 133.96 | 200,997 | +0.43(+0.32%) |
Oct 25, 2011 | 137.65 | 137.65 | 133.24 | 133.53 | 116,339 | -4.72(-3.41%) |
Oct 24, 2011 | 133.34 | 139.85 | 133.34 | 138.25 | 74,114 | +5.21(+3.92%) |
Oct 21, 2011 | 134.14 | 134.95 | 129.21 | 133.04 | 109,074 | +1.94(+1.48%) |
Oct 20, 2011 | 130.25 | 132.85 | 127.61 | 131.10 | 76,105 | +0.55(+0.42%) |
Oct 19, 2011 | 131.60 | 134.29 | 129.18 | 130.55 | 89,576 | -1.85(-1.40%) |
Oct 18, 2011 | 130.60 | 134.26 | 126.83 | 132.40 | 214,040 | +1.27(+0.97%) |
Oct 17, 2011 | 134.15 | 137.37 | 130.51 | 131.13 | 211,893 | -4.65(-3.42%) |
Oct 14, 2011 | 131.01 | 139.00 | 130.52 | 135.78 | 286,184 | +6.75(+5.23%) |
Oct 13, 2011 | 124.20 | 129.04 | 124.20 | 129.03 | 128,698 | +4.53(+3.64%) |
Oct 12, 2011 | 123.38 | 126.09 | 122.80 | 124.50 | 83,716 | +2.47(+2.02%) |
Oct 11, 2011 | 117.79 | 123.86 | 117.79 | 122.03 | 115,504 | +3.22(+2.71%) |
Oct 10, 2011 | 118.11 | 118.88 | 114.05 | 118.81 | 120,505 | +2.82(+2.43%) |
Oct 07, 2011 | 117.48 | 119.26 | 113.72 | 115.99 | 90,870 | -1.01(-0.86%) |
Oct 06, 2011 | 116.56 | 119.08 | 114.35 | 117.00 | 145,916 | +0.00(+0.00%) |
Oct 05, 2011 | 111.98 | 118.25 | 108.65 | 117.00 | 129,856 | +4.41(+3.92%) |
Oct 04, 2011 | 104.45 | 112.97 | 104.31 | 112.59 | 192,519 | +7.49(+7.13%) |