Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 434.40 | 438.40 | 429.80 | 432.80 | 48,439 | -0.60(-0.14%) |
Jan 30, 2012 | 435.00 | 437.40 | 430.20 | 433.40 | 30,913 | -4.00(-0.91%) |
Jan 27, 2012 | 433.20 | 440.40 | 432.20 | 437.40 | 35,345 | +1.00(+0.23%) |
Jan 26, 2012 | 443.20 | 444.00 | 432.60 | 436.40 | 48,983 | -6.00(-1.36%) |
Jan 25, 2012 | 437.80 | 444.00 | 432.80 | 442.40 | 35,887 | +4.00(+0.91%) |
Jan 24, 2012 | 427.60 | 440.00 | 426.00 | 438.40 | 59,724 | +8.20(+1.91%) |
Jan 23, 2012 | 432.40 | 434.80 | 426.20 | 430.20 | 56,132 | -1.80(-0.42%) |
Jan 20, 2012 | 425.80 | 433.20 | 422.40 | 432.00 | 60,597 | +5.20(+1.22%) |
Jan 19, 2012 | 421.80 | 428.20 | 419.80 | 426.80 | 40,448 | +4.80(+1.14%) |
Jan 18, 2012 | 408.00 | 424.60 | 405.60 | 422.00 | 77,106 | +13.40(+3.28%) |
Jan 17, 2012 | 410.60 | 416.80 | 404.80 | 408.60 | 64,682 | +0.80(+0.20%) |
Jan 13, 2012 | 400.40 | 413.40 | 397.20 | 407.80 | 61,091 | +4.00(+0.99%) |
Jan 12, 2012 | 404.80 | 405.90 | 397.20 | 403.80 | 55,319 | -1.80(-0.44%) |
Jan 11, 2012 | 400.20 | 410.20 | 400.00 | 405.60 | 84,799 | +17.20(+4.43%) |
Jan 10, 2012 | 390.00 | 393.99 | 386.40 | 388.40 | 52,668 | +1.40(+0.36%) |
Jan 09, 2012 | 381.40 | 388.80 | 374.80 | 387.00 | 54,740 | +5.20(+1.36%) |
Jan 06, 2012 | 383.00 | 388.00 | 378.60 | 381.80 | 49,307 | +1.80(+0.47%) |
Jan 05, 2012 | 385.00 | 387.60 | 369.00 | 380.00 | 144,648 | -9.00(-2.31%) |
Jan 04, 2012 | 389.00 | 391.80 | 384.40 | 389.00 | 59,171 | -9.80(-2.46%) |
Dec 30, 2011 | 400.00 | 404.40 | 398.00 | 398.80 | 44,567 | -5.60(-1.38%) |
Dec 29, 2011 | 399.20 | 406.00 | 398.20 | 404.40 | 34,663 | +5.40(+1.35%) |
Dec 28, 2011 | 400.00 | 404.00 | 396.80 | 399.00 | 48,180 | -1.40(-0.35%) |
Dec 27, 2011 | 391.40 | 402.00 | 390.00 | 400.40 | 29,905 | +6.60(+1.68%) |
Dec 23, 2011 | 394.00 | 398.18 | 386.80 | 393.80 | 38,669 | -5.20(-1.30%) |
Dec 21, 2011 | 397.60 | 401.60 | 387.40 | 399.00 | 53,635 | -1.00(-0.25%) |
Dec 20, 2011 | 392.80 | 403.00 | 392.80 | 400.00 | 64,787 | +14.00(+3.63%) |
Dec 19, 2011 | 404.40 | 406.00 | 384.80 | 386.00 | 73,192 | -15.60(-3.88%) |
Dec 16, 2011 | 407.40 | 410.80 | 398.00 | 401.60 | 156,505 | -2.20(-0.54%) |
Dec 15, 2011 | 410.00 | 410.00 | 401.00 | 403.80 | 53,821 | -3.60(-0.88%) |
Dec 14, 2011 | 407.60 | 411.40 | 398.80 | 407.40 | 74,954 | -3.80(-0.92%) |
Dec 13, 2011 | 416.40 | 420.20 | 408.80 | 411.20 | 65,279 | -4.80(-1.15%) |
Dec 12, 2011 | 403.20 | 417.20 | 395.00 | 416.00 | 101,476 | +11.20(+2.77%) |
Dec 09, 2011 | 407.80 | 415.00 | 403.40 | 404.80 | 542,848 | -2.20(-0.54%) |
Dec 08, 2011 | 423.00 | 423.00 | 404.60 | 407.00 | 91,009 | -20.60(-4.82%) |
Dec 07, 2011 | 427.20 | 430.00 | 418.00 | 427.60 | 68,530 | -8.20(-1.88%) |
Dec 06, 2011 | 429.60 | 439.00 | 425.60 | 435.80 | 23,882 | +6.80(+1.59%) |
Dec 05, 2011 | 433.80 | 435.80 | 426.60 | 429.00 | 29,222 | +4.00(+0.94%) |
Dec 02, 2011 | 432.00 | 432.20 | 414.40 | 425.00 | 55,071 | -0.60(-0.14%) |
Dec 01, 2011 | 439.40 | 445.00 | 417.20 | 425.60 | 107,439 | -28.20(-6.21%) |
Nov 30, 2011 | 452.60 | 455.20 | 440.40 | 453.80 | 85,870 | +21.00(+4.85%) |
Nov 29, 2011 | 428.20 | 437.80 | 423.40 | 432.80 | 74,547 | +3.00(+0.70%) |
Nov 28, 2011 | 418.40 | 430.00 | 414.20 | 429.80 | 47,247 | +27.00(+6.70%) |
Nov 25, 2011 | 400.20 | 408.60 | 400.20 | 402.80 | 15,203 | +0.20(+0.05%) |
Nov 23, 2011 | 410.20 | 412.20 | 398.20 | 402.60 | 46,729 | -8.40(-2.04%) |
Nov 22, 2011 | 418.20 | 424.00 | 410.40 | 411.00 | 32,283 | -8.20(-1.96%) |
Nov 21, 2011 | 422.40 | 424.00 | 413.20 | 419.20 | 33,835 | -10.60(-2.47%) |
Nov 18, 2011 | 433.20 | 434.00 | 419.70 | 429.80 | 32,354 | -3.00(-0.69%) |
Nov 17, 2011 | 448.40 | 451.80 | 430.40 | 432.80 | 65,843 | -15.40(-3.44%) |
Nov 16, 2011 | 452.60 | 459.80 | 447.60 | 448.20 | 18,284 | -10.00(-2.18%) |
Nov 15, 2011 | 450.40 | 460.00 | 449.40 | 458.20 | 27,797 | +4.20(+0.93%) |
Nov 14, 2011 | 450.40 | 455.00 | 444.00 | 454.00 | 31,258 | +2.00(+0.44%) |
Nov 11, 2011 | 452.00 | 457.00 | 447.00 | 452.00 | 41,247 | +5.40(+1.21%) |
Nov 10, 2011 | 455.20 | 455.60 | 440.80 | 446.60 | 24,520 | -1.60(-0.36%) |
Nov 09, 2011 | 456.00 | 460.20 | 444.60 | 448.20 | 30,885 | -20.40(-4.35%) |
Nov 08, 2011 | 464.80 | 470.40 | 450.40 | 468.60 | 44,121 | +7.80(+1.69%) |
Nov 07, 2011 | 461.40 | 464.60 | 448.40 | 460.80 | 21,317 | -0.60(-0.13%) |
Nov 04, 2011 | 456.00 | 463.60 | 451.40 | 461.40 | 17,327 | +1.80(+0.39%) |
Nov 03, 2011 | 460.00 | 460.00 | 442.80 | 459.60 | 18,463 | +5.20(+1.14%) |
Nov 02, 2011 | 457.40 | 460.00 | 449.60 | 454.40 | 24,481 | +3.00(+0.66%) |