Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 161.20 | 166.00 | 159.60 | 162.00 | 6,034 | -6.80(-4.03%) |
Oct 31, 2011 | 166.40 | 171.60 | 165.20 | 168.80 | 5,300 | -0.40(-0.24%) |
Oct 28, 2011 | 168.40 | 170.40 | 167.20 | 169.20 | 5,091 | +0.00(+0.00%) |
Oct 27, 2011 | 167.00 | 170.40 | 162.60 | 169.20 | 10,970 | +6.40(+3.93%) |
Oct 26, 2011 | 158.40 | 163.40 | 153.80 | 162.80 | 6,653 | +6.60(+4.23%) |
Oct 25, 2011 | 159.60 | 160.60 | 155.20 | 156.20 | 4,892 | -7.40(-4.52%) |
Oct 24, 2011 | 160.20 | 163.80 | 160.20 | 163.60 | 5,111 | +4.40(+2.76%) |
Oct 21, 2011 | 160.40 | 161.00 | 158.20 | 159.20 | 5,311 | +2.20(+1.40%) |
Oct 20, 2011 | 157.80 | 159.80 | 153.80 | 157.00 | 4,095 | -1.00(-0.63%) |
Oct 19, 2011 | 162.60 | 162.60 | 156.40 | 158.00 | 4,734 | -3.80(-2.35%) |
Oct 18, 2011 | 162.00 | 163.40 | 160.40 | 161.80 | 13,679 | -0.20(-0.12%) |
Oct 17, 2011 | 165.80 | 165.80 | 160.40 | 162.00 | 7,442 | -5.60(-3.34%) |
Oct 14, 2011 | 168.60 | 168.60 | 166.20 | 167.60 | 5,977 | +2.20(+1.33%) |
Oct 13, 2011 | 167.60 | 168.40 | 164.20 | 165.40 | 4,528 | -3.00(-1.78%) |
Oct 12, 2011 | 168.60 | 171.40 | 167.20 | 168.40 | 4,732 | +2.00(+1.20%) |
Oct 11, 2011 | 166.80 | 168.20 | 162.20 | 166.40 | 10,042 | -1.60(-0.95%) |
Oct 10, 2011 | 163.20 | 168.40 | 162.60 | 168.00 | 7,071 | +8.40(+5.26%) |
Oct 07, 2011 | 165.60 | 167.80 | 156.80 | 159.60 | 6,335 | -5.80(-3.51%) |
Oct 06, 2011 | 163.20 | 170.00 | 161.80 | 165.40 | 6,993 | +2.20(+1.35%) |
Oct 05, 2011 | 162.80 | 165.60 | 159.20 | 163.20 | 5,895 | +0.60(+0.37%) |
Oct 04, 2011 | 145.20 | 163.80 | 145.20 | 162.60 | 11,044 | +15.80(+10.76%) |