Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 121.18 | 121.20 | 119.12 | 119.74 | 1,033,818 | -0.36(-0.30%) |
Jan 30, 2012 | 119.00 | 121.00 | 117.75 | 120.10 | 1,066,978 | -0.06(-0.05%) |
Jan 27, 2012 | 117.00 | 120.60 | 116.84 | 120.16 | 2,185,039 | -0.66(-0.55%) |
Jan 26, 2012 | 123.45 | 124.02 | 119.85 | 120.82 | 1,704,883 | -1.66(-1.36%) |
Jan 25, 2012 | 123.40 | 123.50 | 121.14 | 122.48 | 1,030,936 | -0.62(-0.50%) |
Jan 24, 2012 | 120.65 | 124.29 | 119.94 | 123.10 | 1,784,490 | +2.08(+1.72%) |
Jan 23, 2012 | 120.10 | 122.23 | 119.62 | 121.02 | 1,711,351 | +0.75(+0.62%) |
Jan 20, 2012 | 119.00 | 121.50 | 118.60 | 120.27 | 1,955,115 | +0.27(+0.22%) |
Jan 19, 2012 | 118.47 | 122.63 | 116.49 | 120.00 | 7,044,486 | +11.54(+10.64%) |
Jan 18, 2012 | 106.61 | 109.24 | 106.19 | 108.46 | 2,626,759 | +2.15(+2.02%) |
Jan 17, 2012 | 108.76 | 108.76 | 105.45 | 106.31 | 1,285,610 | -0.47(-0.44%) |
Jan 13, 2012 | 109.69 | 110.06 | 106.01 | 106.78 | 1,852,808 | -4.03(-3.64%) |
Jan 12, 2012 | 110.92 | 111.75 | 108.03 | 110.81 | 1,358,021 | +0.09(+0.08%) |
Jan 11, 2012 | 109.91 | 111.85 | 109.65 | 110.72 | 1,427,842 | +1.11(+1.01%) |
Jan 10, 2012 | 111.99 | 112.85 | 108.41 | 109.61 | 1,658,092 | -0.88(-0.80%) |
Jan 09, 2012 | 107.60 | 112.26 | 107.60 | 110.49 | 2,422,058 | +3.77(+3.53%) |
Jan 06, 2012 | 106.43 | 107.12 | 105.25 | 106.72 | 1,370,053 | +1.49(+1.42%) |
Jan 05, 2012 | 104.02 | 105.38 | 102.75 | 105.23 | 1,259,075 | +0.91(+0.87%) |
Jan 04, 2012 | 102.15 | 105.05 | 99.60 | 104.32 | 2,644,582 | -1.80(-1.70%) |
Dec 30, 2011 | 106.64 | 107.55 | 105.99 | 106.12 | 931,076 | -0.88(-0.82%) |
Dec 29, 2011 | 106.21 | 107.13 | 105.11 | 107.00 | 997,059 | +1.27(+1.20%) |
Dec 28, 2011 | 106.22 | 106.54 | 104.71 | 105.73 | 1,311,039 | -0.81(-0.76%) |
Dec 27, 2011 | 105.91 | 107.16 | 105.31 | 106.54 | 667,180 | +0.15(+0.14%) |
Dec 23, 2011 | 104.82 | 106.45 | 103.37 | 106.39 | 1,022,704 | +4.26(+4.17%) |
Dec 21, 2011 | 108.08 | 108.43 | 99.59 | 102.13 | 3,226,072 | -7.26(-6.64%) |
Dec 20, 2011 | 107.07 | 110.72 | 106.04 | 109.39 | 1,712,748 | +6.91(+6.74%) |
Dec 19, 2011 | 105.67 | 106.52 | 102.20 | 102.48 | 1,624,830 | -2.35(-2.24%) |
Dec 16, 2011 | 106.01 | 108.75 | 104.77 | 104.83 | 2,161,878 | -0.46(-0.44%) |
Dec 15, 2011 | 106.25 | 107.05 | 104.23 | 105.29 | 1,189,629 | +0.64(+0.61%) |
Dec 14, 2011 | 109.36 | 109.50 | 103.60 | 104.65 | 2,327,546 | -5.29(-4.81%) |
Dec 13, 2011 | 113.44 | 114.78 | 108.69 | 109.94 | 1,707,864 | -2.42(-2.15%) |
Dec 12, 2011 | 112.93 | 113.34 | 111.10 | 112.36 | 1,289,938 | -2.38(-2.07%) |
Dec 09, 2011 | 111.79 | 115.18 | 111.14 | 114.74 | 1,599,391 | +3.65(+3.29%) |
Dec 08, 2011 | 113.43 | 113.55 | 110.67 | 111.09 | 1,388,535 | -3.42(-2.99%) |
Dec 07, 2011 | 114.16 | 115.16 | 112.50 | 114.51 | 1,104,471 | +0.19(+0.17%) |
Dec 06, 2011 | 115.79 | 116.21 | 113.00 | 114.32 | 1,406,017 | -1.34(-1.16%) |
Dec 05, 2011 | 115.00 | 117.30 | 114.09 | 115.66 | 2,248,479 | +3.24(+2.88%) |
Dec 02, 2011 | 112.00 | 113.51 | 111.26 | 112.42 | 1,640,891 | +1.35(+1.22%) |
Dec 01, 2011 | 111.50 | 113.21 | 108.46 | 111.07 | 2,417,424 | -1.96(-1.73%) |
Nov 30, 2011 | 107.30 | 113.23 | 107.00 | 113.03 | 2,622,884 | +9.62(+9.30%) |
Nov 29, 2011 | 104.69 | 105.42 | 102.51 | 103.41 | 1,252,918 | -1.25(-1.19%) |
Nov 28, 2011 | 100.80 | 104.74 | 100.79 | 104.66 | 1,852,343 | +7.04(+7.21%) |
Nov 25, 2011 | 98.70 | 101.31 | 97.59 | 97.62 | 805,363 | -1.91(-1.92%) |
Nov 23, 2011 | 102.06 | 102.34 | 98.21 | 99.53 | 2,091,920 | -3.61(-3.50%) |
Nov 22, 2011 | 102.53 | 104.43 | 101.16 | 103.14 | 1,376,909 | +0.41(+0.40%) |
Nov 21, 2011 | 104.03 | 104.06 | 100.82 | 102.73 | 1,972,890 | -3.46(-3.26%) |
Nov 18, 2011 | 107.34 | 107.95 | 105.48 | 106.19 | 1,474,091 | -0.91(-0.85%) |
Nov 17, 2011 | 110.50 | 110.72 | 104.75 | 107.10 | 2,079,464 | -3.36(-3.04%) |
Nov 16, 2011 | 111.29 | 113.24 | 110.32 | 110.46 | 1,520,345 | -2.15(-1.91%) |
Nov 15, 2011 | 110.41 | 113.60 | 109.60 | 112.61 | 1,502,494 | +1.99(+1.80%) |
Nov 14, 2011 | 111.37 | 113.10 | 110.49 | 110.62 | 1,295,986 | -0.57(-0.51%) |
Nov 11, 2011 | 108.33 | 111.68 | 108.04 | 111.19 | 1,641,172 | +4.20(+3.93%) |
Nov 10, 2011 | 107.73 | 108.85 | 106.28 | 106.99 | 1,660,769 | +1.22(+1.15%) |
Nov 09, 2011 | 106.33 | 108.59 | 104.05 | 105.77 | 1,753,537 | -3.84(-3.50%) |
Nov 08, 2011 | 109.44 | 110.49 | 107.59 | 109.61 | 1,221,013 | +1.05(+0.97%) |
Nov 07, 2011 | 109.52 | 109.76 | 106.74 | 108.56 | 1,698,202 | -1.06(-0.97%) |
Nov 04, 2011 | 105.65 | 110.33 | 105.65 | 109.62 | 2,499,853 | +2.68(+2.51%) |
Nov 03, 2011 | 106.04 | 107.69 | 102.59 | 106.94 | 2,221,219 | +2.31(+2.21%) |
Nov 02, 2011 | 101.01 | 105.42 | 101.00 | 104.63 | 2,094,750 | +4.07(+4.05%) |