Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 313.13 | 315.14 | 308.11 | 310.01 | 13,042 | -0.26(-0.08%) |
Jan 30, 2012 | 309.84 | 311.92 | 305.33 | 310.27 | 10,051 | -3.55(-1.13%) |
Jan 27, 2012 | 307.67 | 314.87 | 307.67 | 313.82 | 14,850 | +4.76(+1.54%) |
Jan 26, 2012 | 320.58 | 321.54 | 307.50 | 309.06 | 19,974 | -9.79(-3.07%) |
Jan 25, 2012 | 312.87 | 319.63 | 308.63 | 318.85 | 30,629 | +4.85(+1.55%) |
Jan 24, 2012 | 307.76 | 314.43 | 305.25 | 314.00 | 5,723 | +2.77(+0.89%) |
Jan 23, 2012 | 312.44 | 313.31 | 308.89 | 311.23 | 8,358 | -1.65(-0.53%) |
Jan 20, 2012 | 314.35 | 317.98 | 310.56 | 312.87 | 7,399 | -1.91(-0.61%) |
Jan 19, 2012 | 312.26 | 317.45 | 312.26 | 314.78 | 21,337 | +3.38(+1.09%) |
Jan 18, 2012 | 299.53 | 311.75 | 299.53 | 311.40 | 52,214 | +11.00(+3.66%) |
Jan 17, 2012 | 303.95 | 306.37 | 299.36 | 300.39 | 20,129 | +0.26(+0.09%) |
Jan 13, 2012 | 304.21 | 304.47 | 298.66 | 300.13 | 61,361 | -6.32(-2.06%) |
Jan 12, 2012 | 309.15 | 312.01 | 305.07 | 306.46 | 26,420 | -3.90(-1.26%) |
Jan 11, 2012 | 314.78 | 316.16 | 310.10 | 310.36 | 18,469 | -7.02(-2.21%) |
Jan 10, 2012 | 315.56 | 318.68 | 315.56 | 317.38 | 14,907 | +8.23(+2.66%) |
Jan 09, 2012 | 309.75 | 311.66 | 307.59 | 309.15 | 15,572 | +0.69(+0.22%) |
Jan 06, 2012 | 309.67 | 310.97 | 305.33 | 308.45 | 11,803 | +0.17(+0.06%) |
Jan 05, 2012 | 307.59 | 310.79 | 302.56 | 308.28 | 17,475 | -2.95(-0.95%) |
Jan 04, 2012 | 311.92 | 313.56 | 307.59 | 311.23 | 30,308 | +10.92(+3.64%) |
Dec 30, 2011 | 300.48 | 303.41 | 300.31 | 300.31 | 17,930 | -0.52(-0.17%) |
Dec 29, 2011 | 299.79 | 302.74 | 297.45 | 300.83 | 24,747 | +3.55(+1.19%) |
Dec 28, 2011 | 306.03 | 306.03 | 296.58 | 297.28 | 121,154 | -8.06(-2.64%) |
Dec 27, 2011 | 304.03 | 307.50 | 303.87 | 305.33 | 9,284 | -0.52(-0.17%) |
Dec 23, 2011 | 304.12 | 306.81 | 302.91 | 305.85 | 10,498 | +4.85(+1.61%) |
Dec 21, 2011 | 295.11 | 301.87 | 290.26 | 301.00 | 23,602 | +4.33(+1.46%) |
Dec 20, 2011 | 286.62 | 298.06 | 286.27 | 296.67 | 51,489 | +16.98(+6.07%) |
Dec 19, 2011 | 290.34 | 291.21 | 279.25 | 279.69 | 26,088 | -8.84(-3.06%) |
Dec 16, 2011 | 283.24 | 289.61 | 283.15 | 288.52 | 18,010 | +7.78(+2.77%) |
Dec 15, 2011 | 290.09 | 290.09 | 280.05 | 280.74 | 51,583 | -2.86(-1.01%) |
Dec 14, 2011 | 293.55 | 293.55 | 282.56 | 283.60 | 52,038 | -12.47(-4.21%) |
Dec 13, 2011 | 309.22 | 310.78 | 293.73 | 296.06 | 29,454 | -7.62(-2.51%) |
Dec 12, 2011 | 309.05 | 309.05 | 298.75 | 303.68 | 25,997 | -10.39(-3.31%) |
Dec 09, 2011 | 303.42 | 315.54 | 303.42 | 314.07 | 25,251 | +9.26(+3.04%) |
Dec 08, 2011 | 314.59 | 315.54 | 304.11 | 304.81 | 29,009 | -10.39(-3.30%) |
Dec 07, 2011 | 317.36 | 318.74 | 311.21 | 315.19 | 40,443 | -4.33(-1.35%) |
Dec 06, 2011 | 320.30 | 322.64 | 314.85 | 319.52 | 34,342 | -0.61(-0.19%) |
Dec 05, 2011 | 321.51 | 324.45 | 317.01 | 320.13 | 44,139 | +6.58(+2.10%) |
Dec 02, 2011 | 317.27 | 320.30 | 312.94 | 313.55 | 45,366 | -0.26(-0.08%) |
Dec 01, 2011 | 310.95 | 317.53 | 310.69 | 313.81 | 36,762 | +0.26(+0.08%) |
Nov 30, 2011 | 304.20 | 313.64 | 303.16 | 313.55 | 24,932 | +20.95(+7.16%) |
Nov 29, 2011 | 292.25 | 296.15 | 289.48 | 292.60 | 16,105 | +0.43(+0.15%) |
Nov 28, 2011 | 290.61 | 295.19 | 289.40 | 292.17 | 33,219 | +14.46(+5.21%) |
Nov 25, 2011 | 277.71 | 283.77 | 277.71 | 277.71 | 15,578 | -1.30(-0.47%) |
Nov 23, 2011 | 290.61 | 290.61 | 278.83 | 279.01 | 52,795 | -13.85(-4.73%) |
Nov 22, 2011 | 294.76 | 298.66 | 290.74 | 292.86 | 31,162 | -3.20(-1.08%) |
Nov 21, 2011 | 298.49 | 298.49 | 291.30 | 296.06 | 34,395 | -9.78(-3.20%) |
Nov 18, 2011 | 310.00 | 310.69 | 301.69 | 305.85 | 26,302 | -1.69(-0.55%) |
Nov 17, 2011 | 318.57 | 320.30 | 304.81 | 307.53 | 46,052 | -12.08(-3.78%) |
Nov 16, 2011 | 313.81 | 328.35 | 313.81 | 319.61 | 54,109 | +2.08(+0.65%) |
Nov 15, 2011 | 313.20 | 319.69 | 310.69 | 317.53 | 23,990 | +2.68(+0.85%) |
Nov 14, 2011 | 316.49 | 318.40 | 310.87 | 314.85 | 19,399 | -4.50(-1.41%) |
Nov 11, 2011 | 314.24 | 321.77 | 314.24 | 319.35 | 31,911 | +8.83(+2.84%) |
Nov 10, 2011 | 311.38 | 314.42 | 303.77 | 310.52 | 36,574 | +5.97(+1.96%) |
Nov 09, 2011 | 309.65 | 313.38 | 303.77 | 304.55 | 44,121 | -17.40(-5.40%) |
Nov 08, 2011 | 318.66 | 322.47 | 312.52 | 321.95 | 51,883 | +6.15(+1.95%) |
Nov 07, 2011 | 315.80 | 319.61 | 308.27 | 315.80 | 37,529 | -0.52(-0.16%) |
Nov 04, 2011 | 310.61 | 317.87 | 309.22 | 316.32 | 23,992 | +1.65(+0.52%) |
Nov 03, 2011 | 307.06 | 315.19 | 300.82 | 314.67 | 37,641 | +12.12(+4.01%) |
Nov 02, 2011 | 300.39 | 303.37 | 295.52 | 302.56 | 21,208 | +9.87(+3.37%) |