Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 145.80 | 146.60 | 142.40 | 143.60 | 6,901 | -0.80(-0.55%) |
Jan 30, 2012 | 141.80 | 146.20 | 141.80 | 144.40 | 5,319 | +0.40(+0.28%) |
Jan 27, 2012 | 141.00 | 144.60 | 140.97 | 144.00 | 5,582 | +2.00(+1.41%) |
Jan 26, 2012 | 142.40 | 142.40 | 140.80 | 142.00 | 3,552 | +0.40(+0.28%) |
Jan 25, 2012 | 144.00 | 144.00 | 141.00 | 141.60 | 3,885 | -2.60(-1.80%) |
Jan 24, 2012 | 141.20 | 144.20 | 139.50 | 144.20 | 3,863 | +2.20(+1.55%) |
Jan 23, 2012 | 139.20 | 142.40 | 138.00 | 142.00 | 8,844 | +3.00(+2.16%) |
Jan 20, 2012 | 135.40 | 139.40 | 134.20 | 139.00 | 3,974 | +3.20(+2.36%) |
Jan 19, 2012 | 135.20 | 136.40 | 134.00 | 135.80 | 4,046 | +1.00(+0.74%) |
Jan 18, 2012 | 132.60 | 135.00 | 131.60 | 134.80 | 5,208 | +2.20(+1.66%) |
Jan 17, 2012 | 133.40 | 134.60 | 131.00 | 132.60 | 3,802 | +0.80(+0.61%) |
Jan 13, 2012 | 133.40 | 134.20 | 125.80 | 131.80 | 11,969 | -2.60(-1.93%) |
Jan 12, 2012 | 134.40 | 134.80 | 133.20 | 134.40 | 4,707 | +0.40(+0.30%) |
Jan 11, 2012 | 133.80 | 134.80 | 133.20 | 134.00 | 5,834 | -0.40(-0.30%) |
Jan 10, 2012 | 138.40 | 138.40 | 132.80 | 134.40 | 9,154 | -2.20(-1.61%) |
Jan 09, 2012 | 136.00 | 137.00 | 134.20 | 136.60 | 5,000 | +1.60(+1.19%) |
Jan 06, 2012 | 138.40 | 138.40 | 133.80 | 135.00 | 14,282 | -5.60(-3.98%) |
Jan 05, 2012 | 138.60 | 141.20 | 137.00 | 140.60 | 7,552 | +1.80(+1.30%) |
Jan 04, 2012 | 142.40 | 143.40 | 137.80 | 138.80 | 4,778 | -1.80(-1.28%) |
Dec 30, 2011 | 140.60 | 141.40 | 139.00 | 140.60 | 5,366 | +0.00(+0.00%) |
Dec 29, 2011 | 139.40 | 141.00 | 139.40 | 140.60 | 3,850 | +1.40(+1.01%) |
Dec 28, 2011 | 141.60 | 142.20 | 138.80 | 139.20 | 3,506 | -2.80(-1.97%) |
Dec 27, 2011 | 139.60 | 142.40 | 138.00 | 142.00 | 4,137 | +1.60(+1.14%) |
Dec 23, 2011 | 140.80 | 141.00 | 138.20 | 140.40 | 3,916 | +0.60(+0.43%) |
Dec 21, 2011 | 141.40 | 141.40 | 137.20 | 139.80 | 6,394 | -2.80(-1.96%) |
Dec 20, 2011 | 142.00 | 142.80 | 140.00 | 142.60 | 7,060 | +4.20(+3.03%) |
Dec 19, 2011 | 145.20 | 146.00 | 137.80 | 138.40 | 4,287 | -5.20(-3.62%) |
Dec 16, 2011 | 147.20 | 148.80 | 140.00 | 143.60 | 16,119 | -2.40(-1.64%) |
Dec 15, 2011 | 150.00 | 150.00 | 143.60 | 146.00 | 4,878 | -1.60(-1.08%) |
Dec 14, 2011 | 147.00 | 147.80 | 141.80 | 147.60 | 6,587 | -1.20(-0.81%) |
Dec 13, 2011 | 156.40 | 159.20 | 147.40 | 148.80 | 7,458 | -6.00(-3.88%) |
Dec 12, 2011 | 155.20 | 156.40 | 149.40 | 154.80 | 6,411 | -3.00(-1.90%) |
Dec 09, 2011 | 140.20 | 162.00 | 140.20 | 157.80 | 12,926 | +18.20(+13.04%) |
Dec 08, 2011 | 152.60 | 153.20 | 139.40 | 139.60 | 10,615 | -14.40(-9.35%) |
Dec 07, 2011 | 152.80 | 155.60 | 149.80 | 154.00 | 3,312 | +0.00(+0.00%) |
Dec 06, 2011 | 151.80 | 155.80 | 151.00 | 154.00 | 3,497 | +2.20(+1.45%) |
Dec 05, 2011 | 151.80 | 157.60 | 147.40 | 151.80 | 4,740 | +2.80(+1.88%) |
Dec 02, 2011 | 151.60 | 151.60 | 145.60 | 149.00 | 12,371 | -0.20(-0.13%) |
Dec 01, 2011 | 151.40 | 155.00 | 140.90 | 149.20 | 14,904 | -11.00(-6.87%) |
Nov 30, 2011 | 157.80 | 164.40 | 156.60 | 160.20 | 13,501 | +9.60(+6.37%) |
Nov 29, 2011 | 153.00 | 154.40 | 149.00 | 150.60 | 2,268 | -3.20(-2.08%) |
Nov 28, 2011 | 149.40 | 157.80 | 149.40 | 153.80 | 8,720 | +10.20(+7.10%) |
Nov 25, 2011 | 145.80 | 149.40 | 143.60 | 143.60 | 1,791 | -2.80(-1.91%) |
Nov 23, 2011 | 152.40 | 153.60 | 145.60 | 146.40 | 4,444 | -7.00(-4.56%) |
Nov 22, 2011 | 157.80 | 159.20 | 153.00 | 153.40 | 3,949 | -4.60(-2.91%) |
Nov 21, 2011 | 163.20 | 165.20 | 157.60 | 158.00 | 5,277 | -9.00(-5.39%) |
Nov 18, 2011 | 165.40 | 167.40 | 161.80 | 167.00 | 3,906 | +2.00(+1.21%) |
Nov 17, 2011 | 166.20 | 168.80 | 162.40 | 165.00 | 4,024 | -1.60(-0.96%) |
Nov 16, 2011 | 174.20 | 174.80 | 165.60 | 166.60 | 4,493 | -9.80(-5.56%) |
Nov 15, 2011 | 169.80 | 177.60 | 168.20 | 176.40 | 2,481 | +5.40(+3.16%) |
Nov 14, 2011 | 173.80 | 175.40 | 170.00 | 171.00 | 4,051 | -3.00(-1.72%) |
Nov 11, 2011 | 172.60 | 175.00 | 172.00 | 174.00 | 9,338 | +4.00(+2.35%) |
Nov 10, 2011 | 168.80 | 170.80 | 166.02 | 170.00 | 4,275 | +4.40(+2.66%) |
Nov 09, 2011 | 167.60 | 172.80 | 165.40 | 165.60 | 6,111 | -7.20(-4.17%) |
Nov 08, 2011 | 169.40 | 173.00 | 167.80 | 172.80 | 6,591 | +4.60(+2.73%) |
Nov 07, 2011 | 171.00 | 171.20 | 164.60 | 168.20 | 3,371 | -3.80(-2.21%) |
Nov 04, 2011 | 172.20 | 173.40 | 170.80 | 172.00 | 2,249 | -2.00(-1.15%) |
Nov 03, 2011 | 172.60 | 174.60 | 166.20 | 174.00 | 4,727 | +3.60(+2.11%) |
Nov 02, 2011 | 165.80 | 170.60 | 165.00 | 170.40 | 5,906 | +8.40(+5.19%) |