Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 291.09 | 298.16 | 291.09 | 295.26 | 7,914 | +2.35(+0.80%) |
Dec 29, 2011 | 288.91 | 292.90 | 286.56 | 292.90 | 12,104 | +5.62(+1.96%) |
Dec 28, 2011 | 298.52 | 298.70 | 282.75 | 287.28 | 5,422 | -13.96(-4.63%) |
Dec 27, 2011 | 306.31 | 306.31 | 299.25 | 301.24 | 6,675 | -2.18(-0.72%) |
Dec 23, 2011 | 317.19 | 317.19 | 302.14 | 303.41 | 6,991 | +17.22(+6.02%) |
Dec 21, 2011 | 294.17 | 294.17 | 278.76 | 286.19 | 6,720 | -8.16(-2.77%) |
Dec 20, 2011 | 305.23 | 305.23 | 285.47 | 294.35 | 9,474 | +21.57(+7.91%) |
Dec 19, 2011 | 288.37 | 288.73 | 271.88 | 272.78 | 8,855 | -19.03(-6.52%) |
Dec 16, 2011 | 299.06 | 299.43 | 283.30 | 291.81 | 7,688 | +9.06(+3.21%) |
Dec 15, 2011 | 303.96 | 303.96 | 281.85 | 282.75 | 9,711 | -9.61(-3.29%) |
Dec 14, 2011 | 308.85 | 308.85 | 287.83 | 292.36 | 7,261 | -20.84(-6.66%) |
Dec 13, 2011 | 334.23 | 334.23 | 302.51 | 313.20 | 7,511 | -10.69(-3.30%) |
Dec 12, 2011 | 336.58 | 339.66 | 315.01 | 323.89 | 14,358 | -27.17(-7.74%) |
Dec 09, 2011 | 344.38 | 351.63 | 339.30 | 351.06 | 8,663 | +13.58(+4.02%) |
Dec 08, 2011 | 348.73 | 362.32 | 334.41 | 337.49 | 6,436 | -26.25(-7.22%) |
Dec 07, 2011 | 373.56 | 373.74 | 350.74 | 363.73 | 5,326 | -2.57(-0.70%) |
Dec 06, 2011 | 377.73 | 377.73 | 359.60 | 366.31 | 3,093 | -11.06(-2.93%) |
Dec 05, 2011 | 387.88 | 389.30 | 373.01 | 377.36 | 5,269 | +10.68(+2.91%) |
Dec 02, 2011 | 390.78 | 390.78 | 366.69 | 366.69 | 7,559 | -10.80(-2.86%) |
Dec 01, 2011 | 370.30 | 384.25 | 360.69 | 377.49 | 8,459 | +3.93(+1.05%) |
Nov 30, 2011 | 380.63 | 380.66 | 359.06 | 373.56 | 17,579 | +49.30(+15.20%) |
Nov 29, 2011 | 331.87 | 338.58 | 321.90 | 324.26 | 3,401 | -7.43(-2.24%) |
Nov 28, 2011 | 337.13 | 338.03 | 324.62 | 331.69 | 10,741 | +30.63(+10.17%) |
Nov 25, 2011 | 300.69 | 311.01 | 299.06 | 301.06 | 4,164 | -1.27(-0.42%) |
Nov 23, 2011 | 310.66 | 319.00 | 302.33 | 302.33 | 9,767 | -25.19(-7.69%) |
Nov 22, 2011 | 329.69 | 331.33 | 315.21 | 327.52 | 4,810 | +6.71(+2.09%) |
Nov 21, 2011 | 337.85 | 343.83 | 311.74 | 320.81 | 12,492 | -41.87(-11.54%) |
Nov 18, 2011 | 370.48 | 378.07 | 361.23 | 362.68 | 6,895 | -1.23(-0.34%) |
Nov 17, 2011 | 398.75 | 398.75 | 363.59 | 363.92 | 8,557 | -32.21(-8.13%) |
Nov 16, 2011 | 403.46 | 416.33 | 393.68 | 396.12 | 4,203 | -26.37(-6.24%) |
Nov 15, 2011 | 411.26 | 427.93 | 405.46 | 422.50 | 4,334 | +2.72(+0.65%) |
Nov 14, 2011 | 411.62 | 420.82 | 407.81 | 419.78 | 3,058 | -1.09(-0.26%) |
Nov 11, 2011 | 414.16 | 427.70 | 414.16 | 420.86 | 4,904 | +18.49(+4.59%) |
Nov 10, 2011 | 425.76 | 425.76 | 394.64 | 402.38 | 5,397 | +3.14(+0.79%) |
Nov 09, 2011 | 414.88 | 424.58 | 393.51 | 399.24 | 9,839 | -56.97(-12.49%) |
Nov 08, 2011 | 453.13 | 457.66 | 433.01 | 456.21 | 7,161 | +8.88(+1.99%) |
Nov 07, 2011 | 433.19 | 452.22 | 429.45 | 447.33 | 5,619 | +11.78(+2.70%) |
Nov 04, 2011 | 423.58 | 441.35 | 419.60 | 435.55 | 7,118 | -2.18(-0.50%) |
Nov 03, 2011 | 433.91 | 442.61 | 410.17 | 437.72 | 9,478 | +12.51(+2.94%) |
Nov 02, 2011 | 408.72 | 432.28 | 406.91 | 425.21 | 9,296 | +43.32(+11.34%) |
Nov 01, 2011 | 377.18 | 398.75 | 368.85 | 381.89 | 15,839 | -35.53(-8.51%) |
Oct 31, 2011 | 435.36 | 442.25 | 416.51 | 417.42 | 16,464 | -45.13(-9.76%) |
Oct 28, 2011 | 466.72 | 471.60 | 457.66 | 462.55 | 13,070 | -13.68(-2.87%) |
Oct 27, 2011 | 466.72 | 487.56 | 446.78 | 476.24 | 33,621 | +66.61(+16.26%) |
Oct 26, 2011 | 409.45 | 415.79 | 380.86 | 409.63 | 12,094 | +26.82(+7.01%) |
Oct 25, 2011 | 414.88 | 414.88 | 378.09 | 382.80 | 12,823 | -30.81(-7.45%) |
Oct 24, 2011 | 373.92 | 413.61 | 371.56 | 413.61 | 22,612 | +62.71(+17.87%) |
Oct 21, 2011 | 347.82 | 355.98 | 343.52 | 350.90 | 7,568 | +15.32(+4.57%) |
Oct 20, 2011 | 340.03 | 340.03 | 320.63 | 335.58 | 4,201 | -10.92(-3.15%) |
Oct 19, 2011 | 384.98 | 384.98 | 344.38 | 346.50 | 4,810 | -28.33(-7.56%) |
Oct 18, 2011 | 365.22 | 374.83 | 332.78 | 374.83 | 13,174 | +8.70(+2.38%) |
Oct 17, 2011 | 389.69 | 397.66 | 366.13 | 366.13 | 5,263 | -27.01(-6.87%) |
Oct 14, 2011 | 377.18 | 396.21 | 377.00 | 393.13 | 8,712 | +20.12(+5.39%) |
Oct 13, 2011 | 382.44 | 382.44 | 354.89 | 373.01 | 7,229 | -7.61(-2.00%) |
Oct 12, 2011 | 366.31 | 394.40 | 364.31 | 380.63 | 12,107 | +27.91(+7.91%) |
Oct 11, 2011 | 345.28 | 356.34 | 326.25 | 352.71 | 8,507 | +7.98(+2.31%) |
Oct 10, 2011 | 326.98 | 346.17 | 322.81 | 344.74 | 17,561 | +34.44(+11.10%) |
Oct 07, 2011 | 351.08 | 351.08 | 305.95 | 310.30 | 8,783 | -26.28(-7.81%) |
Oct 06, 2011 | 328.70 | 338.94 | 326.27 | 336.58 | 9,118 | +25.92(+8.34%) |
Oct 05, 2011 | 287.64 | 311.77 | 278.40 | 310.66 | 6,503 | +23.76(+8.28%) |
Oct 04, 2011 | 258.28 | 287.28 | 243.44 | 286.90 | 16,045 | +17.73(+6.59%) |