Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 109.99 | 110.58 | 108.43 | 109.47 | 28,250 | -0.52(-0.47%) |
Dec 29, 2011 | 110.21 | 110.58 | 109.17 | 109.99 | 39,720 | +0.00(+0.00%) |
Dec 28, 2011 | 109.47 | 110.66 | 108.95 | 109.99 | 29,998 | +0.30(+0.27%) |
Dec 27, 2011 | 110.21 | 110.43 | 108.95 | 109.69 | 48,195 | -0.22(-0.20%) |
Dec 23, 2011 | 110.88 | 111.33 | 109.32 | 109.91 | 18,026 | -1.41(-1.27%) |
Dec 21, 2011 | 107.76 | 111.84 | 106.28 | 111.33 | 30,194 | +3.94(+3.67%) |
Dec 20, 2011 | 106.65 | 109.17 | 105.31 | 107.39 | 27,800 | +2.38(+2.26%) |
Dec 19, 2011 | 106.80 | 108.06 | 104.94 | 105.01 | 25,843 | -1.56(-1.46%) |
Dec 16, 2011 | 107.09 | 110.06 | 106.57 | 106.57 | 23,643 | +0.45(+0.42%) |
Dec 15, 2011 | 106.20 | 108.65 | 104.12 | 106.13 | 32,181 | +0.07(+0.07%) |
Dec 14, 2011 | 107.46 | 108.06 | 105.09 | 106.05 | 26,321 | -2.75(-2.53%) |
Dec 13, 2011 | 111.40 | 113.33 | 108.43 | 108.80 | 25,926 | -2.45(-2.20%) |
Dec 12, 2011 | 113.85 | 114.07 | 110.58 | 111.25 | 27,872 | -3.27(-2.85%) |
Dec 09, 2011 | 111.40 | 114.59 | 111.03 | 114.52 | 21,423 | +3.57(+3.21%) |
Dec 08, 2011 | 109.54 | 111.70 | 109.25 | 110.95 | 20,398 | +1.19(+1.08%) |
Dec 07, 2011 | 110.73 | 111.25 | 109.10 | 109.77 | 20,638 | -0.96(-0.87%) |
Dec 06, 2011 | 111.40 | 111.70 | 109.02 | 110.73 | 28,340 | -0.52(-0.47%) |
Dec 05, 2011 | 116.45 | 117.34 | 110.29 | 111.25 | 34,272 | -3.27(-2.85%) |
Dec 02, 2011 | 105.31 | 118.60 | 105.31 | 114.52 | 122,797 | +11.07(+10.70%) |
Dec 01, 2011 | 102.41 | 104.12 | 101.52 | 103.45 | 33,631 | +2.01(+1.98%) |
Nov 30, 2011 | 105.90 | 105.90 | 101.22 | 101.45 | 47,251 | -1.56(-1.51%) |
Nov 29, 2011 | 102.71 | 103.90 | 101.75 | 103.01 | 16,987 | +0.52(+0.51%) |
Nov 28, 2011 | 102.27 | 105.31 | 101.53 | 102.49 | 35,431 | +2.23(+2.22%) |
Nov 25, 2011 | 100.19 | 101.45 | 99.96 | 100.26 | 13,807 | -0.67(-0.66%) |
Nov 23, 2011 | 104.72 | 105.83 | 100.26 | 100.93 | 42,954 | -5.20(-4.90%) |
Nov 22, 2011 | 106.20 | 108.78 | 104.86 | 106.13 | 31,865 | -1.34(-1.24%) |
Nov 21, 2011 | 109.62 | 109.77 | 105.24 | 107.46 | 30,345 | -3.94(-3.53%) |
Nov 18, 2011 | 112.66 | 114.22 | 110.51 | 111.40 | 21,526 | -0.37(-0.33%) |
Nov 17, 2011 | 112.22 | 113.20 | 109.91 | 111.77 | 23,612 | -0.67(-0.59%) |
Nov 16, 2011 | 111.62 | 114.67 | 111.25 | 112.44 | 36,069 | +1.41(+1.27%) |
Nov 15, 2011 | 108.13 | 111.70 | 108.13 | 111.03 | 22,039 | +2.90(+2.68%) |
Nov 14, 2011 | 112.22 | 112.89 | 106.80 | 108.13 | 47,395 | -2.90(-2.61%) |
Nov 11, 2011 | 109.84 | 112.29 | 109.62 | 111.03 | 26,897 | +1.63(+1.49%) |
Nov 10, 2011 | 109.17 | 111.25 | 105.98 | 109.39 | 37,682 | +0.74(+0.68%) |
Nov 09, 2011 | 111.70 | 111.70 | 108.13 | 108.65 | 40,025 | -4.23(-3.75%) |
Nov 08, 2011 | 113.03 | 115.78 | 111.55 | 112.89 | 46,584 | -0.45(-0.39%) |
Nov 07, 2011 | 115.56 | 115.86 | 108.58 | 113.33 | 57,385 | -2.60(-2.24%) |
Nov 04, 2011 | 124.25 | 124.25 | 115.56 | 115.93 | 69,789 | -7.13(-5.79%) |
Nov 03, 2011 | 122.62 | 123.71 | 119.95 | 123.06 | 80,569 | +1.59(+1.31%) |
Nov 02, 2011 | 120.24 | 121.76 | 118.65 | 121.47 | 35,946 | +3.04(+2.57%) |
Nov 01, 2011 | 119.37 | 119.73 | 116.48 | 118.43 | 42,045 | -2.61(-2.15%) |
Oct 31, 2011 | 122.55 | 122.55 | 119.37 | 121.03 | 45,347 | -1.59(-1.30%) |
Oct 28, 2011 | 121.69 | 122.62 | 120.82 | 122.62 | 33,294 | +1.08(+0.89%) |
Oct 27, 2011 | 120.45 | 123.64 | 119.37 | 121.54 | 63,787 | +2.60(+2.19%) |
Oct 26, 2011 | 120.02 | 120.02 | 118.65 | 118.94 | 33,164 | +0.43(+0.37%) |
Oct 25, 2011 | 119.95 | 119.95 | 116.92 | 118.50 | 42,504 | -0.87(-0.73%) |
Oct 24, 2011 | 121.90 | 121.90 | 118.50 | 119.37 | 55,025 | +0.80(+0.67%) |
Oct 21, 2011 | 119.37 | 119.37 | 117.63 | 118.57 | 18,341 | +1.30(+1.11%) |
Oct 20, 2011 | 117.92 | 117.92 | 112.58 | 117.27 | 26,961 | +0.29(+0.25%) |
Oct 19, 2011 | 117.20 | 120.09 | 116.48 | 116.98 | 32,553 | -0.58(-0.49%) |
Oct 18, 2011 | 118.36 | 118.65 | 116.19 | 117.56 | 28,234 | -0.36(-0.31%) |
Oct 17, 2011 | 120.45 | 121.32 | 116.27 | 117.92 | 31,617 | -3.47(-2.86%) |
Oct 14, 2011 | 119.88 | 123.57 | 118.65 | 121.40 | 47,672 | +3.11(+2.63%) |
Oct 13, 2011 | 113.73 | 119.22 | 112.42 | 118.28 | 48,583 | +5.21(+4.61%) |
Oct 12, 2011 | 113.87 | 116.40 | 112.86 | 113.08 | 69,477 | +0.36(+0.32%) |
Oct 11, 2011 | 106.20 | 113.80 | 104.90 | 112.71 | 52,889 | +7.89(+7.52%) |
Oct 10, 2011 | 102.30 | 104.90 | 101.57 | 104.83 | 28,798 | +4.63(+4.62%) |
Oct 07, 2011 | 100.13 | 102.15 | 96.44 | 100.20 | 26,602 | +0.22(+0.22%) |
Oct 06, 2011 | 101.28 | 101.66 | 99.76 | 99.98 | 41,821 | +5.14(+5.42%) |
Oct 05, 2011 | 90.58 | 98.46 | 90.43 | 94.84 | 45,934 | +4.41(+4.88%) |
Oct 04, 2011 | 87.61 | 90.43 | 87.10 | 90.43 | 58,149 | +0.07(+0.08%) |