Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 202.93 | 202.93 | 200.88 | 200.88 | 1,079 | -1.89(-0.93%) |
Dec 29, 2011 | 199.69 | 202.77 | 199.69 | 202.77 | 623 | +3.63(+1.82%) |
Dec 28, 2011 | 199.06 | 200.55 | 199.06 | 199.14 | 804 | -2.57(-1.27%) |
Dec 27, 2011 | 202.70 | 202.70 | 200.74 | 201.71 | 816 | -1.66(-0.81%) |
Dec 23, 2011 | 202.68 | 203.92 | 200.91 | 203.37 | 1,869 | +1.66(+0.82%) |
Dec 21, 2011 | 201.24 | 202.85 | 199.69 | 201.70 | 748 | -0.27(-0.13%) |
Dec 20, 2011 | 200.69 | 202.89 | 199.85 | 201.97 | 7,978 | +6.00(+3.06%) |
Dec 19, 2011 | 199.49 | 202.28 | 195.97 | 195.97 | 2,571 | -4.25(-2.12%) |
Dec 16, 2011 | 203.85 | 203.85 | 198.26 | 200.21 | 7,689 | -2.62(-1.29%) |
Dec 15, 2011 | 200.27 | 203.19 | 200.10 | 202.83 | 6,338 | +2.56(+1.28%) |
Dec 14, 2011 | 200.27 | 200.27 | 198.69 | 200.27 | 14,826 | +3.17(+1.61%) |
Dec 13, 2011 | 202.11 | 204.28 | 197.10 | 197.10 | 2,920 | -4.59(-2.28%) |
Dec 12, 2011 | 201.28 | 201.69 | 198.16 | 201.69 | 2,931 | -1.61(-0.79%) |
Dec 09, 2011 | 198.80 | 203.47 | 198.18 | 203.31 | 5,782 | +7.17(+3.66%) |
Dec 08, 2011 | 194.00 | 196.43 | 194.00 | 196.13 | 3,609 | -2.58(-1.30%) |
Dec 07, 2011 | 198.21 | 198.72 | 196.18 | 198.72 | 2,279 | +0.95(+0.48%) |
Dec 06, 2011 | 198.49 | 199.50 | 195.04 | 197.77 | 7,109 | -1.03(-0.52%) |
Dec 05, 2011 | 198.67 | 200.40 | 196.77 | 198.80 | 3,795 | +2.30(+1.17%) |
Dec 02, 2011 | 199.62 | 199.62 | 196.00 | 196.50 | 1,899 | -1.00(-0.51%) |
Dec 01, 2011 | 203.37 | 203.37 | 197.50 | 197.50 | 7,408 | -5.54(-2.73%) |
Nov 30, 2011 | 197.77 | 203.05 | 197.77 | 203.05 | 9,635 | +9.62(+4.98%) |
Nov 29, 2011 | 195.24 | 197.33 | 193.42 | 193.42 | 2,800 | -0.56(-0.29%) |
Nov 28, 2011 | 193.59 | 193.98 | 191.21 | 193.98 | 5,633 | +2.92(+1.53%) |
Nov 25, 2011 | 187.75 | 192.36 | 187.75 | 191.06 | 1,589 | +3.06(+1.63%) |
Nov 23, 2011 | 189.84 | 190.80 | 188.00 | 188.00 | 3,605 | -1.54(-0.81%) |
Nov 22, 2011 | 190.72 | 192.29 | 189.54 | 189.54 | 1,154 | +0.51(+0.27%) |
Nov 21, 2011 | 189.40 | 189.40 | 186.38 | 189.03 | 4,751 | -1.53(-0.80%) |
Nov 18, 2011 | 192.26 | 192.26 | 189.47 | 190.56 | 1,934 | -1.30(-0.68%) |
Nov 17, 2011 | 192.26 | 194.32 | 189.89 | 191.86 | 7,536 | +1.10(+0.58%) |
Nov 16, 2011 | 192.76 | 195.16 | 190.76 | 190.76 | 2,465 | -3.56(-1.83%) |
Nov 15, 2011 | 194.32 | 194.32 | 194.32 | 194.32 | 1,019 | +1.07(+0.55%) |
Nov 14, 2011 | 192.41 | 193.25 | 192.22 | 193.25 | 1,678 | -1.51(-0.78%) |
Nov 11, 2011 | 193.59 | 194.76 | 190.71 | 194.76 | 2,218 | +3.76(+1.97%) |
Nov 10, 2011 | 189.01 | 191.81 | 189.01 | 191.00 | 1,556 | +4.63(+2.48%) |
Nov 09, 2011 | 188.20 | 190.24 | 186.34 | 186.37 | 4,945 | -5.92(-3.08%) |
Nov 08, 2011 | 188.12 | 192.29 | 188.12 | 192.29 | 2,000 | +6.17(+3.31%) |
Nov 07, 2011 | 183.58 | 187.09 | 183.22 | 186.12 | 4,453 | +2.21(+1.20%) |
Nov 04, 2011 | 184.05 | 184.16 | 183.91 | 183.91 | 599 | -2.00(-1.08%) |
Nov 03, 2011 | 185.46 | 186.50 | 184.22 | 185.91 | 9,230 | +1.09(+0.59%) |
Nov 02, 2011 | 186.75 | 188.46 | 184.82 | 184.82 | 5,029 | +0.00(+0.00%) |
Nov 01, 2011 | 182.80 | 189.33 | 182.80 | 184.82 | 6,282 | -2.93(-1.56%) |
Oct 31, 2011 | 185.24 | 189.39 | 183.39 | 187.75 | 5,729 | +0.21(+0.11%) |
Oct 28, 2011 | 189.39 | 190.58 | 186.31 | 187.54 | 3,697 | -2.21(-1.17%) |
Oct 27, 2011 | 192.60 | 192.60 | 187.87 | 189.75 | 9,063 | +2.85(+1.52%) |
Oct 26, 2011 | 188.55 | 189.36 | 182.91 | 186.91 | 2,809 | +0.39(+0.21%) |
Oct 25, 2011 | 189.58 | 191.88 | 186.51 | 186.51 | 2,600 | -4.88(-2.55%) |
Oct 24, 2011 | 190.63 | 191.40 | 188.61 | 191.40 | 2,732 | +1.30(+0.68%) |
Oct 21, 2011 | 187.79 | 190.09 | 187.75 | 190.09 | 3,055 | +5.26(+2.84%) |
Oct 20, 2011 | 187.86 | 188.79 | 182.25 | 184.84 | 4,446 | -1.95(-1.05%) |
Oct 19, 2011 | 186.79 | 186.79 | 186.79 | 186.79 | 1,366 | -1.87(-0.99%) |
Oct 18, 2011 | 181.94 | 189.32 | 181.94 | 188.66 | 3,287 | +6.31(+3.46%) |
Oct 17, 2011 | 188.99 | 189.37 | 182.35 | 182.35 | 3,192 | -7.84(-4.12%) |
Oct 14, 2011 | 187.75 | 190.25 | 187.75 | 190.19 | 2,357 | +3.06(+1.64%) |
Oct 13, 2011 | 185.08 | 188.98 | 184.79 | 187.13 | 1,460 | -0.19(-0.10%) |
Oct 12, 2011 | 185.79 | 187.75 | 182.74 | 187.32 | 3,323 | +4.02(+2.19%) |
Oct 11, 2011 | 179.45 | 183.30 | 179.45 | 183.30 | 2,980 | +3.06(+1.70%) |
Oct 10, 2011 | 180.92 | 181.86 | 178.64 | 180.24 | 4,492 | +3.34(+1.89%) |
Oct 07, 2011 | 181.73 | 181.73 | 176.90 | 176.90 | 1,579 | -5.27(-2.89%) |
Oct 06, 2011 | 179.66 | 182.17 | 179.61 | 182.17 | 2,622 | +2.08(+1.15%) |
Oct 05, 2011 | 175.26 | 180.33 | 175.26 | 180.09 | 2,274 | +1.87(+1.05%) |
Oct 04, 2011 | 167.72 | 179.36 | 167.72 | 178.22 | 4,284 | +10.54(+6.29%) |