Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 110.74 | 110.74 | 109.35 | 109.37 | 5,937,977 | -1.37(-1.24%) |
Dec 29, 2011 | 109.48 | 110.77 | 109.45 | 110.74 | 4,923,086 | +1.30(+1.19%) |
Dec 28, 2011 | 110.15 | 110.27 | 109.05 | 109.43 | 4,827,796 | -0.57(-0.52%) |
Dec 27, 2011 | 110.02 | 110.54 | 109.67 | 110.00 | 4,664,587 | +0.12(+0.11%) |
Dec 23, 2011 | 108.91 | 109.95 | 108.19 | 109.89 | 5,132,618 | +1.95(+1.81%) |
Dec 21, 2011 | 108.98 | 109.14 | 106.49 | 107.94 | 15,598,760 | -3.43(-3.08%) |
Dec 20, 2011 | 110.33 | 111.42 | 109.89 | 111.37 | 7,956,381 | +2.59(+2.38%) |
Dec 19, 2011 | 109.74 | 109.85 | 108.40 | 108.78 | 8,473,429 | -0.40(-0.37%) |
Dec 16, 2011 | 111.83 | 111.83 | 108.20 | 109.18 | 19,922,812 | -2.33(-2.09%) |
Dec 15, 2011 | 113.29 | 113.72 | 111.16 | 111.51 | 7,515,815 | -0.74(-0.66%) |
Dec 14, 2011 | 112.91 | 113.17 | 111.82 | 112.25 | 8,503,351 | -1.45(-1.27%) |
Dec 13, 2011 | 115.07 | 115.57 | 113.39 | 113.69 | 8,420,552 | -0.61(-0.54%) |
Dec 12, 2011 | 115.17 | 115.33 | 113.73 | 114.31 | 6,382,329 | -1.42(-1.22%) |
Dec 09, 2011 | 114.74 | 115.91 | 114.44 | 115.72 | 8,152,175 | +1.77(+1.56%) |
Dec 08, 2011 | 114.48 | 115.27 | 113.64 | 113.95 | 7,343,276 | -1.47(-1.27%) |
Dec 07, 2011 | 114.19 | 115.92 | 113.77 | 115.42 | 8,543,761 | +0.66(+0.58%) |
Dec 06, 2011 | 113.39 | 115.11 | 113.20 | 114.76 | 6,968,688 | +1.25(+1.10%) |
Dec 05, 2011 | 113.71 | 115.16 | 113.23 | 113.51 | 9,582,315 | +0.70(+0.62%) |
Dec 02, 2011 | 112.96 | 113.80 | 112.68 | 112.81 | 8,343,243 | +0.12(+0.11%) |
Dec 01, 2011 | 111.23 | 113.00 | 111.09 | 112.68 | 8,166,996 | +0.86(+0.77%) |
Nov 30, 2011 | 109.78 | 112.03 | 109.56 | 111.82 | 13,168,989 | +4.20(+3.90%) |
Nov 29, 2011 | 108.26 | 109.03 | 107.56 | 107.62 | 6,155,606 | -0.75(-0.70%) |
Nov 28, 2011 | 108.67 | 108.80 | 107.46 | 108.38 | 7,606,422 | +3.06(+2.91%) |
Nov 25, 2011 | 105.88 | 106.80 | 105.31 | 105.31 | 3,753,832 | -0.53(-0.50%) |
Nov 23, 2011 | 107.46 | 107.95 | 105.59 | 105.84 | 8,073,608 | -2.00(-1.85%) |
Nov 22, 2011 | 108.38 | 108.83 | 107.23 | 107.84 | 7,025,365 | -0.10(-0.09%) |
Nov 21, 2011 | 109.06 | 109.42 | 107.06 | 107.94 | 8,649,840 | -2.24(-2.03%) |
Nov 18, 2011 | 111.05 | 111.21 | 109.83 | 110.18 | 7,467,158 | -0.29(-0.26%) |
Nov 17, 2011 | 111.11 | 112.31 | 109.08 | 110.47 | 9,819,424 | -0.53(-0.48%) |
Nov 16, 2011 | 111.71 | 112.95 | 110.81 | 111.00 | 7,762,105 | -1.27(-1.13%) |
Nov 15, 2011 | 111.52 | 112.99 | 110.42 | 112.27 | 7,709,092 | +0.83(+0.75%) |
Nov 14, 2011 | 112.52 | 112.91 | 111.14 | 111.43 | 10,151,779 | -0.02(-0.02%) |
Nov 11, 2011 | 110.19 | 111.72 | 110.12 | 111.45 | 6,162,437 | +2.40(+2.20%) |
Nov 10, 2011 | 109.19 | 109.90 | 108.17 | 109.05 | 6,526,014 | +0.66(+0.61%) |
Nov 09, 2011 | 109.56 | 110.18 | 107.75 | 108.39 | 9,237,688 | -2.98(-2.68%) |
Nov 08, 2011 | 111.51 | 111.75 | 110.34 | 111.37 | 7,280,957 | +0.40(+0.36%) |
Nov 07, 2011 | 110.32 | 111.21 | 109.45 | 110.97 | 5,936,903 | +0.56(+0.50%) |
Nov 04, 2011 | 110.35 | 110.86 | 109.44 | 110.41 | 5,465,678 | -0.54(-0.49%) |
Nov 03, 2011 | 109.67 | 111.24 | 109.01 | 110.96 | 8,361,626 | +2.00(+1.84%) |
Nov 02, 2011 | 109.00 | 109.74 | 108.43 | 108.95 | 6,982,604 | +1.52(+1.42%) |
Nov 01, 2011 | 107.55 | 108.56 | 107.07 | 107.43 | 9,929,988 | -1.94(-1.78%) |
Oct 31, 2011 | 109.94 | 110.73 | 109.38 | 109.38 | 7,877,029 | -1.67(-1.50%) |
Oct 28, 2011 | 109.93 | 111.41 | 109.76 | 111.05 | 8,456,803 | +0.93(+0.84%) |
Oct 27, 2011 | 109.59 | 110.78 | 108.52 | 110.12 | 11,816,245 | +2.32(+2.15%) |
Oct 26, 2011 | 107.66 | 107.98 | 106.06 | 107.80 | 9,094,484 | +0.95(+0.89%) |
Oct 25, 2011 | 107.62 | 108.39 | 106.64 | 106.84 | 9,069,579 | -1.12(-1.04%) |
Oct 24, 2011 | 107.53 | 108.64 | 107.00 | 107.97 | 9,943,360 | +0.37(+0.34%) |
Oct 21, 2011 | 106.11 | 107.62 | 105.89 | 107.60 | 13,598,557 | +2.59(+2.47%) |
Oct 20, 2011 | 105.52 | 106.18 | 104.36 | 105.00 | 12,683,286 | -0.08(-0.08%) |
Oct 19, 2011 | 106.44 | 106.52 | 104.86 | 105.09 | 11,323,695 | -0.89(-0.84%) |
Oct 18, 2011 | 105.45 | 106.27 | 104.41 | 105.98 | 26,550,234 | -4.56(-4.12%) |
Oct 17, 2011 | 112.38 | 112.65 | 110.13 | 110.54 | 14,795,539 | -2.33(-2.07%) |
Oct 14, 2011 | 111.48 | 112.87 | 111.21 | 112.87 | 9,062,467 | +2.20(+1.99%) |
Oct 13, 2011 | 109.58 | 111.08 | 109.30 | 110.67 | 7,425,993 | +0.41(+0.38%) |
Oct 12, 2011 | 110.23 | 111.37 | 109.98 | 110.26 | 9,011,038 | +0.66(+0.61%) |
Oct 11, 2011 | 109.35 | 110.19 | 109.07 | 109.59 | 8,997,756 | -0.96(-0.87%) |
Oct 10, 2011 | 108.41 | 110.56 | 108.35 | 110.55 | 9,764,905 | +2.51(+2.32%) |
Oct 07, 2011 | 108.01 | 108.84 | 107.60 | 108.05 | 11,550,563 | +0.42(+0.39%) |
Oct 06, 2011 | 106.11 | 107.81 | 105.98 | 107.63 | 12,121,557 | +2.87(+2.74%) |
Oct 05, 2011 | 103.42 | 105.03 | 102.30 | 104.77 | 9,877,861 | +1.25(+1.21%) |
Oct 04, 2011 | 101.62 | 103.71 | 100.05 | 103.52 | 15,443,426 | +0.86(+0.84%) |