Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 134.09 | 134.42 | 131.18 | 132.33 | 1,043,083 | -0.89(-0.67%) |
Jan 30, 2012 | 135.01 | 135.24 | 132.92 | 133.22 | 821,723 | -3.11(-2.28%) |
Jan 27, 2012 | 135.24 | 137.46 | 134.94 | 136.32 | 696,692 | -0.27(-0.20%) |
Jan 26, 2012 | 138.00 | 139.37 | 135.53 | 136.59 | 989,210 | -0.28(-0.20%) |
Jan 25, 2012 | 136.72 | 137.28 | 135.47 | 136.87 | 877,432 | -0.57(-0.41%) |
Jan 24, 2012 | 133.95 | 137.60 | 133.95 | 137.44 | 871,811 | +2.52(+1.86%) |
Jan 23, 2012 | 132.32 | 135.03 | 132.06 | 134.92 | 974,343 | +1.99(+1.50%) |
Jan 20, 2012 | 134.33 | 135.67 | 131.48 | 132.93 | 1,754,745 | -3.43(-2.52%) |
Jan 19, 2012 | 135.97 | 136.55 | 131.64 | 136.36 | 1,264,268 | -0.19(-0.14%) |
Jan 18, 2012 | 136.33 | 137.24 | 134.96 | 136.55 | 991,307 | +0.25(+0.18%) |
Jan 17, 2012 | 137.15 | 138.44 | 135.91 | 136.30 | 1,838,496 | +0.65(+0.48%) |
Jan 13, 2012 | 135.05 | 135.91 | 134.08 | 135.66 | 1,254,120 | -0.36(-0.26%) |
Jan 12, 2012 | 135.90 | 136.09 | 132.52 | 136.01 | 870,008 | +2.32(+1.74%) |
Jan 11, 2012 | 132.35 | 133.86 | 130.18 | 133.69 | 735,412 | +0.57(+0.43%) |
Jan 10, 2012 | 132.64 | 133.50 | 131.60 | 133.12 | 743,375 | +2.79(+2.14%) |
Jan 09, 2012 | 130.37 | 130.78 | 128.91 | 130.33 | 869,254 | +0.09(+0.07%) |
Jan 06, 2012 | 130.65 | 131.57 | 129.07 | 130.25 | 568,026 | -0.14(-0.11%) |
Jan 05, 2012 | 130.51 | 130.82 | 127.37 | 130.39 | 1,116,986 | -0.46(-0.35%) |
Jan 04, 2012 | 130.55 | 131.51 | 129.16 | 130.85 | 662,244 | +1.25(+0.97%) |
Dec 30, 2011 | 130.44 | 130.46 | 129.33 | 129.60 | 346,832 | -0.84(-0.65%) |
Dec 29, 2011 | 128.99 | 130.51 | 128.37 | 130.44 | 469,709 | +2.15(+1.68%) |
Dec 28, 2011 | 129.34 | 129.34 | 127.90 | 128.29 | 413,919 | -1.02(-0.79%) |
Dec 27, 2011 | 129.56 | 130.71 | 128.71 | 129.31 | 427,278 | -0.41(-0.32%) |
Dec 23, 2011 | 128.48 | 129.96 | 127.24 | 129.72 | 430,501 | +3.68(+2.92%) |
Dec 21, 2011 | 126.04 | 126.85 | 123.69 | 126.04 | 827,779 | +0.15(+0.12%) |
Dec 20, 2011 | 123.27 | 126.45 | 123.04 | 125.89 | 836,627 | +5.48(+4.55%) |
Dec 19, 2011 | 124.02 | 124.25 | 120.04 | 120.41 | 917,898 | -3.44(-2.78%) |
Dec 16, 2011 | 122.68 | 124.25 | 122.06 | 123.85 | 1,293,915 | +1.81(+1.48%) |
Dec 15, 2011 | 123.52 | 123.57 | 121.79 | 122.04 | 610,095 | +0.66(+0.54%) |
Dec 14, 2011 | 121.28 | 122.65 | 120.17 | 121.38 | 950,544 | -0.59(-0.48%) |
Dec 13, 2011 | 124.33 | 125.31 | 120.24 | 121.97 | 684,860 | -1.26(-1.02%) |
Dec 12, 2011 | 120.95 | 123.84 | 120.95 | 123.23 | 731,646 | -2.33(-1.85%) |
Dec 09, 2011 | 122.60 | 126.19 | 122.36 | 125.56 | 1,003,370 | +3.77(+3.09%) |
Dec 08, 2011 | 125.53 | 125.71 | 121.52 | 121.79 | 983,302 | -5.00(-3.94%) |
Dec 07, 2011 | 125.71 | 127.39 | 124.32 | 126.78 | 684,726 | +0.66(+0.52%) |
Dec 06, 2011 | 128.14 | 128.14 | 125.06 | 126.12 | 728,961 | -2.07(-1.62%) |
Dec 05, 2011 | 125.75 | 128.33 | 125.15 | 128.19 | 1,388,018 | +5.30(+4.31%) |
Dec 02, 2011 | 123.35 | 125.95 | 122.24 | 122.89 | 850,200 | +1.17(+0.96%) |
Dec 01, 2011 | 123.24 | 123.78 | 120.30 | 121.72 | 1,034,901 | -2.37(-1.91%) |
Nov 30, 2011 | 120.89 | 124.44 | 119.78 | 124.09 | 1,924,556 | +7.94(+6.84%) |
Nov 29, 2011 | 115.08 | 117.42 | 114.62 | 116.15 | 1,216,239 | +0.86(+0.75%) |
Nov 28, 2011 | 113.83 | 115.65 | 113.50 | 115.28 | 1,351,894 | +6.17(+5.66%) |
Nov 25, 2011 | 109.08 | 110.91 | 108.45 | 109.11 | 300,944 | -0.16(-0.14%) |
Nov 23, 2011 | 110.92 | 111.73 | 109.23 | 109.27 | 1,240,397 | -3.12(-2.77%) |
Nov 22, 2011 | 112.75 | 113.72 | 111.12 | 112.38 | 780,177 | -0.58(-0.51%) |
Nov 21, 2011 | 112.83 | 113.96 | 111.29 | 112.96 | 887,756 | -1.91(-1.66%) |
Nov 18, 2011 | 116.05 | 116.27 | 114.05 | 114.87 | 925,844 | -0.24(-0.21%) |
Nov 17, 2011 | 116.10 | 117.69 | 114.50 | 115.12 | 1,406,732 | -1.25(-1.07%) |
Nov 16, 2011 | 117.88 | 118.93 | 116.08 | 116.37 | 1,122,964 | -3.28(-2.74%) |
Nov 15, 2011 | 117.48 | 121.42 | 117.14 | 119.65 | 1,480,914 | +1.99(+1.69%) |
Nov 14, 2011 | 117.43 | 119.15 | 116.68 | 117.66 | 1,056,731 | -0.87(-0.74%) |
Nov 11, 2011 | 116.83 | 119.73 | 115.77 | 118.53 | 1,311,740 | +3.21(+2.78%) |
Nov 10, 2011 | 112.72 | 115.95 | 111.41 | 115.32 | 1,622,096 | +4.80(+4.34%) |
Nov 09, 2011 | 114.73 | 114.73 | 110.35 | 110.52 | 1,506,832 | -7.16(-6.09%) |
Nov 08, 2011 | 117.85 | 118.23 | 115.00 | 117.69 | 1,132,540 | +2.24(+1.94%) |
Nov 07, 2011 | 113.97 | 115.58 | 112.23 | 115.44 | 999,172 | +1.77(+1.55%) |
Nov 04, 2011 | 113.26 | 114.45 | 111.49 | 113.67 | 750,061 | -1.20(-1.04%) |
Nov 03, 2011 | 113.34 | 115.56 | 110.39 | 114.87 | 1,165,858 | +2.70(+2.41%) |
Nov 02, 2011 | 110.09 | 112.51 | 108.73 | 112.17 | 1,070,472 | +3.98(+3.68%) |