Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 274.87 | 275.56 | 273.57 | 274.51 | 25,628 | -1.05(-0.38%) |
Dec 29, 2011 | 275.58 | 275.73 | 273.83 | 275.56 | 25,069 | +0.99(+0.36%) |
Dec 28, 2011 | 275.02 | 275.02 | 272.31 | 274.57 | 30,914 | -0.14(-0.05%) |
Dec 27, 2011 | 274.47 | 276.88 | 274.24 | 274.71 | 15,252 | -1.14(-0.41%) |
Dec 23, 2011 | 275.40 | 278.08 | 274.71 | 275.85 | 28,933 | -1.01(-0.36%) |
Dec 21, 2011 | 276.62 | 276.86 | 275.86 | 276.86 | 34,617 | +0.15(+0.06%) |
Dec 20, 2011 | 275.04 | 276.87 | 274.45 | 276.70 | 32,495 | +3.31(+1.21%) |
Dec 19, 2011 | 275.19 | 276.15 | 272.22 | 273.39 | 57,823 | -2.32(-0.84%) |
Dec 16, 2011 | 273.27 | 275.71 | 273.27 | 275.71 | 38,562 | +3.28(+1.20%) |
Dec 15, 2011 | 274.61 | 275.15 | 272.43 | 272.43 | 24,246 | -0.04(-0.01%) |
Dec 14, 2011 | 272.87 | 276.41 | 272.47 | 272.47 | 22,564 | -0.37(-0.13%) |
Dec 13, 2011 | 273.66 | 275.27 | 272.07 | 272.83 | 55,193 | +0.89(+0.33%) |
Dec 12, 2011 | 273.76 | 273.76 | 271.75 | 271.94 | 28,993 | -3.88(-1.41%) |
Dec 09, 2011 | 273.59 | 276.00 | 273.01 | 275.82 | 30,028 | +4.62(+1.70%) |
Dec 08, 2011 | 273.59 | 274.13 | 271.20 | 271.20 | 57,576 | -3.64(-1.32%) |
Dec 07, 2011 | 274.66 | 275.57 | 272.55 | 274.83 | 38,410 | +1.11(+0.40%) |
Dec 06, 2011 | 275.19 | 275.19 | 272.86 | 273.73 | 23,774 | -1.62(-0.59%) |
Dec 05, 2011 | 271.30 | 276.22 | 269.76 | 275.35 | 74,211 | +5.83(+2.16%) |
Dec 02, 2011 | 269.96 | 274.20 | 269.51 | 269.51 | 69,860 | +0.76(+0.28%) |
Dec 01, 2011 | 277.82 | 280.01 | 267.63 | 268.75 | 66,066 | -8.36(-3.02%) |
Nov 30, 2011 | 278.14 | 278.14 | 274.53 | 277.12 | 104,594 | +4.19(+1.53%) |
Nov 29, 2011 | 278.42 | 278.42 | 272.21 | 272.93 | 68,328 | -3.76(-1.36%) |
Nov 28, 2011 | 270.45 | 276.69 | 269.93 | 276.69 | 124,356 | +10.02(+3.76%) |
Nov 25, 2011 | 267.45 | 270.21 | 266.56 | 266.68 | 30,353 | -1.06(-0.40%) |
Nov 23, 2011 | 275.19 | 275.19 | 267.73 | 267.73 | 62,770 | -7.17(-2.61%) |
Nov 22, 2011 | 282.40 | 285.02 | 274.90 | 274.90 | 143,331 | -7.03(-2.49%) |
Nov 21, 2011 | 296.42 | 296.42 | 271.83 | 281.94 | 357,326 | -20.45(-6.76%) |
Nov 18, 2011 | 301.23 | 304.90 | 299.76 | 302.38 | 6,775 | +0.75(+0.25%) |
Nov 17, 2011 | 297.81 | 303.07 | 297.81 | 301.63 | 21,821 | +4.86(+1.64%) |
Nov 16, 2011 | 300.09 | 301.95 | 296.77 | 296.77 | 28,690 | -4.30(-1.43%) |
Nov 15, 2011 | 302.08 | 302.95 | 299.51 | 301.07 | 18,746 | -0.84(-0.28%) |
Nov 14, 2011 | 307.66 | 308.73 | 301.87 | 301.91 | 17,230 | -6.14(-1.99%) |
Nov 11, 2011 | 310.39 | 311.18 | 306.03 | 308.05 | 10,151 | -1.37(-0.44%) |
Nov 10, 2011 | 308.40 | 309.42 | 305.97 | 309.42 | 10,967 | +2.00(+0.65%) |
Nov 09, 2011 | 305.93 | 308.23 | 300.90 | 307.42 | 24,802 | +0.33(+0.11%) |
Nov 08, 2011 | 307.69 | 308.87 | 306.19 | 307.09 | 11,469 | +0.11(+0.03%) |
Nov 07, 2011 | 305.79 | 307.43 | 305.08 | 306.98 | 9,689 | +0.47(+0.15%) |
Nov 04, 2011 | 307.85 | 308.69 | 305.50 | 306.51 | 11,216 | -1.25(-0.41%) |
Nov 03, 2011 | 305.02 | 308.05 | 302.18 | 307.76 | 20,851 | +4.49(+1.48%) |
Nov 02, 2011 | 294.68 | 303.31 | 294.68 | 303.27 | 35,141 | +10.83(+3.71%) |
Nov 01, 2011 | 301.21 | 303.05 | 292.43 | 292.43 | 27,759 | -12.89(-4.22%) |
Oct 31, 2011 | 305.26 | 306.95 | 303.21 | 305.33 | 18,532 | -2.39(-0.78%) |
Oct 28, 2011 | 305.79 | 308.42 | 305.22 | 307.71 | 10,600 | -0.43(-0.14%) |
Oct 27, 2011 | 307.01 | 308.15 | 303.11 | 308.15 | 14,431 | +7.65(+2.55%) |
Oct 26, 2011 | 296.61 | 302.37 | 296.47 | 300.50 | 28,771 | +5.31(+1.80%) |
Oct 25, 2011 | 295.09 | 297.07 | 293.52 | 295.19 | 34,268 | -0.36(-0.12%) |
Oct 24, 2011 | 291.21 | 296.90 | 290.64 | 295.54 | 27,927 | +3.98(+1.37%) |
Oct 21, 2011 | 285.78 | 293.83 | 285.78 | 291.56 | 28,476 | +8.27(+2.92%) |
Oct 20, 2011 | 277.55 | 284.69 | 277.55 | 283.29 | 22,832 | +4.73(+1.70%) |
Oct 19, 2011 | 281.67 | 284.79 | 278.56 | 278.56 | 28,852 | -3.93(-1.39%) |
Oct 18, 2011 | 273.45 | 282.49 | 272.60 | 282.49 | 24,419 | +9.89(+3.63%) |
Oct 17, 2011 | 278.94 | 278.94 | 272.59 | 272.59 | 19,638 | -6.58(-2.36%) |
Oct 14, 2011 | 278.46 | 281.07 | 276.95 | 279.18 | 14,601 | +3.19(+1.15%) |
Oct 13, 2011 | 273.77 | 278.74 | 273.77 | 275.99 | 20,925 | +0.07(+0.02%) |
Oct 12, 2011 | 273.65 | 278.74 | 272.97 | 275.92 | 14,101 | +2.26(+0.83%) |
Oct 11, 2011 | 274.23 | 275.62 | 272.63 | 273.66 | 17,532 | -2.46(-0.89%) |
Oct 10, 2011 | 271.18 | 276.59 | 270.62 | 276.12 | 28,673 | +6.77(+2.51%) |
Oct 07, 2011 | 279.41 | 279.41 | 269.35 | 269.35 | 23,431 | -9.02(-3.24%) |
Oct 06, 2011 | 274.11 | 278.38 | 271.83 | 278.38 | 25,015 | +3.16(+1.15%) |
Oct 05, 2011 | 278.68 | 278.68 | 271.73 | 275.22 | 28,519 | -2.37(-0.85%) |
Oct 04, 2011 | 271.11 | 279.25 | 270.16 | 277.59 | 52,579 | +6.20(+2.28%) |