Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 442.85 | 446.57 | 442.85 | 446.25 | 5,015 | +3.40(+0.77%) |
Dec 29, 2011 | 441.11 | 444.81 | 440.76 | 442.85 | 5,280 | +2.17(+0.49%) |
Dec 28, 2011 | 445.33 | 445.33 | 439.89 | 440.68 | 5,461 | -4.82(-1.08%) |
Dec 27, 2011 | 441.27 | 445.50 | 441.27 | 445.50 | 6,836 | +4.87(+1.11%) |
Dec 23, 2011 | 442.10 | 442.35 | 437.75 | 440.63 | 6,625 | +2.50(+0.57%) |
Dec 21, 2011 | 430.55 | 438.13 | 430.55 | 438.13 | 14,782 | +5.43(+1.26%) |
Dec 20, 2011 | 418.51 | 434.38 | 418.51 | 432.70 | 14,660 | +16.92(+4.07%) |
Dec 19, 2011 | 419.04 | 424.01 | 413.39 | 415.78 | 26,570 | -4.49(-1.07%) |
Dec 16, 2011 | 426.83 | 426.83 | 415.35 | 420.27 | 21,603 | -2.56(-0.60%) |
Dec 15, 2011 | 431.08 | 433.25 | 422.83 | 422.83 | 14,728 | -7.22(-1.68%) |
Dec 14, 2011 | 429.56 | 433.70 | 427.10 | 430.05 | 18,245 | -1.91(-0.44%) |
Dec 13, 2011 | 431.05 | 431.96 | 429.56 | 431.96 | 7,586 | +1.89(+0.44%) |
Dec 12, 2011 | 432.60 | 432.60 | 429.21 | 430.07 | 8,624 | -2.93(-0.68%) |
Dec 09, 2011 | 432.02 | 433.00 | 428.51 | 433.00 | 13,670 | +2.69(+0.62%) |
Dec 08, 2011 | 427.44 | 433.00 | 427.44 | 430.32 | 17,015 | -1.19(-0.28%) |
Dec 07, 2011 | 428.57 | 431.51 | 428.57 | 431.51 | 9,463 | +4.51(+1.06%) |
Dec 06, 2011 | 425.11 | 429.07 | 422.75 | 427.00 | 17,010 | +3.15(+0.74%) |
Dec 05, 2011 | 418.78 | 431.02 | 418.69 | 423.85 | 12,314 | +5.04(+1.20%) |
Dec 02, 2011 | 417.43 | 420.21 | 415.79 | 418.81 | 10,102 | +3.02(+0.73%) |
Dec 01, 2011 | 411.84 | 418.24 | 411.70 | 415.79 | 10,835 | -1.86(-0.45%) |
Nov 30, 2011 | 411.25 | 417.65 | 405.12 | 417.65 | 38,082 | +12.48(+3.08%) |
Nov 29, 2011 | 410.07 | 410.07 | 401.32 | 405.17 | 20,892 | -5.79(-1.41%) |
Nov 28, 2011 | 412.52 | 412.58 | 406.44 | 410.96 | 18,885 | +5.51(+1.36%) |
Nov 25, 2011 | 402.48 | 406.63 | 399.26 | 405.45 | 11,038 | +4.49(+1.12%) |
Nov 23, 2011 | 406.57 | 409.88 | 400.96 | 400.96 | 11,555 | -5.78(-1.42%) |
Nov 22, 2011 | 413.32 | 416.19 | 406.74 | 406.74 | 20,334 | -2.65(-0.65%) |
Nov 21, 2011 | 413.32 | 417.89 | 409.38 | 409.38 | 11,254 | -7.08(-1.70%) |
Nov 18, 2011 | 416.69 | 418.34 | 416.32 | 416.46 | 5,341 | +2.04(+0.49%) |
Nov 17, 2011 | 413.55 | 417.39 | 412.54 | 414.42 | 12,224 | +2.19(+0.53%) |
Nov 16, 2011 | 415.04 | 417.55 | 411.75 | 412.24 | 19,745 | -2.59(-0.62%) |
Nov 15, 2011 | 416.23 | 416.27 | 407.37 | 414.83 | 19,697 | -1.45(-0.35%) |
Nov 14, 2011 | 423.13 | 423.13 | 416.23 | 416.27 | 8,025 | -5.88(-1.39%) |
Nov 11, 2011 | 423.17 | 424.15 | 420.83 | 422.16 | 6,694 | -0.51(-0.12%) |
Nov 10, 2011 | 423.15 | 423.15 | 418.11 | 422.67 | 7,754 | +2.95(+0.70%) |
Nov 09, 2011 | 417.18 | 421.00 | 416.81 | 419.72 | 18,721 | -1.82(-0.43%) |
Nov 08, 2011 | 420.73 | 422.84 | 419.23 | 421.54 | 10,620 | +0.35(+0.08%) |
Nov 07, 2011 | 416.56 | 424.49 | 416.56 | 421.19 | 11,225 | +3.39(+0.81%) |
Nov 04, 2011 | 418.83 | 422.13 | 417.67 | 417.79 | 4,349 | -5.60(-1.32%) |
Nov 03, 2011 | 421.24 | 424.20 | 417.55 | 423.39 | 10,390 | +5.59(+1.34%) |
Nov 02, 2011 | 413.70 | 417.80 | 410.37 | 417.80 | 15,442 | +8.76(+2.14%) |
Nov 01, 2011 | 408.20 | 415.39 | 404.12 | 409.04 | 21,040 | -4.28(-1.04%) |
Oct 31, 2011 | 419.27 | 426.00 | 413.32 | 413.32 | 6,372 | -9.39(-2.22%) |
Oct 28, 2011 | 427.10 | 427.10 | 418.23 | 422.71 | 7,039 | -6.21(-1.45%) |
Oct 27, 2011 | 415.04 | 428.92 | 411.85 | 428.92 | 14,486 | +17.57(+4.27%) |
Oct 26, 2011 | 410.83 | 412.81 | 410.48 | 411.35 | 15,705 | +2.95(+0.72%) |
Oct 25, 2011 | 415.34 | 416.26 | 407.93 | 408.40 | 7,280 | -8.47(-2.03%) |
Oct 24, 2011 | 412.90 | 417.26 | 412.83 | 416.87 | 18,144 | +2.81(+0.68%) |
Oct 21, 2011 | 411.36 | 414.06 | 408.17 | 414.06 | 45,366 | +5.66(+1.39%) |
Oct 20, 2011 | 408.40 | 409.35 | 406.73 | 408.40 | 11,323 | +1.13(+0.28%) |
Oct 19, 2011 | 409.38 | 411.66 | 406.48 | 407.27 | 13,125 | -3.10(-0.76%) |
Oct 18, 2011 | 408.19 | 415.29 | 408.19 | 410.37 | 18,654 | +2.19(+0.54%) |
Oct 17, 2011 | 410.41 | 415.24 | 408.19 | 408.19 | 14,870 | -5.58(-1.35%) |
Oct 14, 2011 | 408.89 | 415.48 | 406.93 | 413.76 | 17,529 | +9.18(+2.27%) |
Oct 13, 2011 | 397.31 | 405.22 | 397.31 | 404.58 | 19,718 | +5.02(+1.26%) |
Oct 12, 2011 | 395.61 | 400.23 | 394.58 | 399.56 | 16,126 | +5.10(+1.29%) |
Oct 11, 2011 | 398.47 | 399.41 | 391.35 | 394.47 | 10,680 | -5.14(-1.29%) |
Oct 10, 2011 | 394.57 | 400.88 | 393.76 | 399.60 | 19,734 | +7.73(+1.97%) |
Oct 07, 2011 | 401.95 | 401.95 | 388.75 | 391.88 | 13,322 | -14.01(-3.45%) |
Oct 06, 2011 | 397.33 | 405.89 | 394.65 | 405.89 | 13,756 | +5.63(+1.41%) |
Oct 05, 2011 | 406.92 | 407.86 | 394.62 | 400.26 | 13,208 | -7.60(-1.86%) |
Oct 04, 2011 | 397.08 | 408.14 | 389.08 | 407.86 | 28,548 | +10.38(+2.61%) |