Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 110.64 | 111.09 | 110.05 | 110.05 | 938,116 | -0.59(-0.53%) |
Dec 29, 2011 | 110.19 | 110.76 | 109.22 | 110.64 | 1,098,013 | +0.44(+0.40%) |
Dec 28, 2011 | 111.53 | 111.95 | 109.72 | 110.20 | 844,897 | -1.12(-1.01%) |
Dec 27, 2011 | 110.41 | 112.36 | 110.41 | 111.32 | 772,137 | +0.53(+0.48%) |
Dec 23, 2011 | 111.45 | 111.45 | 110.17 | 110.79 | 736,128 | -0.70(-0.63%) |
Dec 21, 2011 | 110.51 | 111.96 | 110.48 | 111.49 | 2,061,633 | +0.76(+0.69%) |
Dec 20, 2011 | 111.53 | 112.33 | 110.52 | 110.73 | 1,922,757 | +0.74(+0.67%) |
Dec 19, 2011 | 110.88 | 112.93 | 109.80 | 109.99 | 1,516,163 | -0.30(-0.27%) |
Dec 16, 2011 | 110.66 | 111.59 | 109.85 | 110.29 | 1,910,100 | +0.56(+0.51%) |
Dec 15, 2011 | 110.22 | 110.65 | 109.05 | 109.73 | 1,321,512 | +0.10(+0.09%) |
Dec 14, 2011 | 109.79 | 111.60 | 109.16 | 109.63 | 1,498,150 | -0.46(-0.42%) |
Dec 13, 2011 | 110.86 | 112.04 | 109.94 | 110.09 | 1,186,846 | -0.30(-0.27%) |
Dec 12, 2011 | 111.72 | 111.73 | 109.83 | 110.39 | 1,007,811 | -2.56(-2.27%) |
Dec 09, 2011 | 109.94 | 113.49 | 109.64 | 112.95 | 1,343,488 | +3.24(+2.95%) |
Dec 08, 2011 | 111.32 | 111.90 | 109.52 | 109.71 | 855,776 | -2.05(-1.83%) |
Dec 07, 2011 | 111.72 | 112.43 | 110.01 | 111.76 | 1,004,193 | -0.38(-0.34%) |
Dec 06, 2011 | 112.31 | 112.89 | 111.32 | 112.14 | 940,152 | +0.35(+0.31%) |
Dec 05, 2011 | 114.86 | 114.99 | 111.64 | 111.79 | 1,554,604 | -1.45(-1.28%) |
Dec 02, 2011 | 117.06 | 117.55 | 112.71 | 113.24 | 1,704,801 | -3.24(-2.78%) |
Dec 01, 2011 | 114.95 | 116.50 | 114.19 | 116.48 | 1,326,432 | +1.53(+1.33%) |
Nov 30, 2011 | 112.77 | 115.10 | 112.21 | 114.95 | 1,879,228 | +4.54(+4.11%) |
Nov 29, 2011 | 110.80 | 111.28 | 110.04 | 110.41 | 1,583,535 | -0.64(-0.58%) |
Nov 28, 2011 | 111.15 | 111.43 | 110.21 | 111.05 | 1,788,494 | +1.85(+1.69%) |
Nov 25, 2011 | 108.90 | 110.24 | 108.90 | 109.20 | 864,802 | -0.73(-0.66%) |
Nov 23, 2011 | 112.38 | 113.38 | 109.93 | 109.93 | 1,995,613 | -3.57(-3.15%) |
Nov 22, 2011 | 107.68 | 113.71 | 107.41 | 113.50 | 2,597,433 | +5.61(+5.20%) |
Nov 21, 2011 | 107.18 | 108.78 | 106.31 | 107.89 | 1,653,694 | +0.24(+0.22%) |
Nov 18, 2011 | 109.28 | 109.28 | 107.40 | 107.65 | 1,889,710 | -1.98(-1.81%) |
Nov 17, 2011 | 109.85 | 111.01 | 108.45 | 109.63 | 1,680,163 | -0.66(-0.60%) |
Nov 16, 2011 | 112.22 | 112.50 | 110.20 | 110.29 | 1,480,186 | -2.78(-2.46%) |
Nov 15, 2011 | 113.23 | 113.92 | 112.33 | 113.07 | 1,309,032 | -0.87(-0.76%) |
Nov 14, 2011 | 112.57 | 114.15 | 112.02 | 113.94 | 1,295,356 | +0.56(+0.49%) |
Nov 11, 2011 | 113.05 | 114.22 | 112.86 | 113.38 | 1,121,989 | +1.30(+1.16%) |
Nov 10, 2011 | 112.38 | 113.07 | 111.24 | 112.08 | 1,587,303 | +0.84(+0.76%) |
Nov 09, 2011 | 112.04 | 113.50 | 110.71 | 111.24 | 1,751,601 | -2.68(-2.35%) |
Nov 08, 2011 | 114.22 | 114.93 | 112.46 | 113.92 | 1,158,613 | -0.09(-0.08%) |
Nov 07, 2011 | 113.26 | 114.60 | 112.25 | 114.01 | 1,266,016 | +0.52(+0.46%) |
Nov 04, 2011 | 113.53 | 114.04 | 112.09 | 113.49 | 1,591,150 | -0.56(-0.49%) |
Nov 03, 2011 | 114.29 | 114.86 | 113.20 | 114.05 | 2,775,454 | +0.62(+0.55%) |
Nov 02, 2011 | 114.94 | 115.30 | 112.49 | 113.43 | 2,341,555 | -0.53(-0.47%) |
Nov 01, 2011 | 114.37 | 115.50 | 113.27 | 113.96 | 2,724,455 | -2.40(-2.06%) |
Oct 31, 2011 | 118.72 | 119.34 | 116.33 | 116.36 | 3,357,863 | -2.36(-1.99%) |
Oct 28, 2011 | 117.74 | 120.66 | 116.55 | 118.72 | 2,143,255 | +0.98(+0.83%) |
Oct 27, 2011 | 118.50 | 118.70 | 114.87 | 117.74 | 3,483,388 | +0.82(+0.70%) |
Oct 26, 2011 | 115.93 | 119.75 | 114.28 | 116.92 | 5,169,716 | +10.05(+9.40%) |
Oct 25, 2011 | 109.46 | 109.85 | 106.60 | 106.87 | 2,103,627 | -2.65(-2.42%) |
Oct 24, 2011 | 108.63 | 109.96 | 106.93 | 109.52 | 2,287,741 | +0.68(+0.62%) |
Oct 21, 2011 | 104.71 | 108.96 | 103.74 | 108.84 | 4,402,497 | +7.17(+7.05%) |
Oct 20, 2011 | 102.76 | 104.25 | 99.08 | 101.67 | 1,608,253 | -0.41(-0.40%) |
Oct 19, 2011 | 103.08 | 103.96 | 101.37 | 102.08 | 1,646,278 | -0.56(-0.55%) |
Oct 18, 2011 | 101.66 | 103.08 | 100.53 | 102.64 | 1,345,314 | +1.21(+1.19%) |
Oct 17, 2011 | 102.48 | 103.07 | 101.12 | 101.43 | 1,230,528 | -1.65(-1.60%) |
Oct 14, 2011 | 102.05 | 103.10 | 99.71 | 103.08 | 2,081,354 | +1.76(+1.74%) |
Oct 13, 2011 | 98.46 | 102.31 | 98.11 | 101.32 | 2,194,752 | +2.56(+2.59%) |
Oct 12, 2011 | 99.11 | 101.44 | 98.54 | 98.76 | 1,916,185 | -0.16(-0.16%) |
Oct 11, 2011 | 100.40 | 100.40 | 98.59 | 98.92 | 1,306,175 | -1.76(-1.75%) |
Oct 10, 2011 | 101.03 | 101.20 | 99.95 | 100.68 | 1,576,604 | +0.67(+0.67%) |
Oct 07, 2011 | 99.92 | 100.77 | 98.24 | 100.01 | 2,050,936 | +0.60(+0.60%) |
Oct 06, 2011 | 99.12 | 100.00 | 97.23 | 99.41 | 3,047,196 | +0.70(+0.71%) |
Oct 05, 2011 | 92.55 | 98.75 | 92.18 | 98.71 | 3,880,753 | +7.05(+7.69%) |
Oct 04, 2011 | 88.60 | 91.94 | 87.72 | 91.66 | 2,308,269 | +2.70(+3.04%) |