Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 155.25 | 157.75 | 153.12 | 154.38 | 10,834 | -1.25(-0.80%) |
Jan 30, 2012 | 156.12 | 158.38 | 152.75 | 155.62 | 13,743 | -3.12(-1.97%) |
Jan 27, 2012 | 159.38 | 159.62 | 152.25 | 158.75 | 17,885 | -0.88(-0.55%) |
Jan 26, 2012 | 166.88 | 166.88 | 158.50 | 159.62 | 13,860 | -6.62(-3.98%) |
Jan 25, 2012 | 166.25 | 167.38 | 163.00 | 166.25 | 13,931 | +0.12(+0.08%) |
Jan 24, 2012 | 165.38 | 167.86 | 163.75 | 166.12 | 10,833 | -0.75(-0.45%) |
Jan 23, 2012 | 167.88 | 168.12 | 165.75 | 166.88 | 14,441 | +0.12(+0.07%) |
Jan 20, 2012 | 167.50 | 167.88 | 164.88 | 166.75 | 12,684 | -0.25(-0.15%) |
Jan 19, 2012 | 167.62 | 169.00 | 165.19 | 167.00 | 13,213 | +1.00(+0.60%) |
Jan 18, 2012 | 156.25 | 167.25 | 155.00 | 166.00 | 13,515 | +10.12(+6.50%) |
Jan 17, 2012 | 168.25 | 168.25 | 155.00 | 155.88 | 15,493 | -7.75(-4.74%) |
Jan 13, 2012 | 168.88 | 170.25 | 163.50 | 163.62 | 11,957 | -7.25(-4.24%) |
Jan 12, 2012 | 178.75 | 180.12 | 168.12 | 170.88 | 13,626 | -7.25(-4.07%) |
Jan 11, 2012 | 179.88 | 184.12 | 177.62 | 178.12 | 9,145 | -1.12(-0.63%) |
Jan 10, 2012 | 176.12 | 181.25 | 175.38 | 179.25 | 20,979 | +2.62(+1.49%) |
Jan 09, 2012 | 164.38 | 183.62 | 164.38 | 176.62 | 24,768 | +16.88(+10.56%) |
Jan 06, 2012 | 161.75 | 164.50 | 159.38 | 159.75 | 11,691 | -1.38(-0.85%) |
Jan 05, 2012 | 149.75 | 163.62 | 145.25 | 161.12 | 24,330 | +10.88(+7.24%) |
Jan 04, 2012 | 153.00 | 153.62 | 148.12 | 150.25 | 6,791 | -2.12(-1.39%) |
Dec 30, 2011 | 147.38 | 153.75 | 147.38 | 152.38 | 8,663 | +4.00(+2.70%) |
Dec 29, 2011 | 143.75 | 149.38 | 143.19 | 148.38 | 5,539 | +5.25(+3.67%) |
Dec 28, 2011 | 146.12 | 146.12 | 142.00 | 143.12 | 3,992 | -2.75(-1.89%) |
Dec 27, 2011 | 144.38 | 147.50 | 141.25 | 145.88 | 6,102 | +0.38(+0.26%) |
Dec 23, 2011 | 146.50 | 146.62 | 143.38 | 145.50 | 3,117 | +2.88(+2.02%) |
Dec 21, 2011 | 150.00 | 152.62 | 125.75 | 142.62 | 38,927 | -7.88(-5.23%) |
Dec 20, 2011 | 147.25 | 150.61 | 145.00 | 150.50 | 17,414 | +8.12(+5.71%) |
Dec 19, 2011 | 149.12 | 149.49 | 141.00 | 142.38 | 18,769 | -5.12(-3.47%) |
Dec 16, 2011 | 151.88 | 153.00 | 145.88 | 147.50 | 18,557 | -2.00(-1.34%) |
Dec 15, 2011 | 158.38 | 160.21 | 148.25 | 149.50 | 16,797 | -5.62(-3.63%) |
Dec 14, 2011 | 161.62 | 162.25 | 154.88 | 155.12 | 10,847 | -8.50(-5.19%) |
Dec 13, 2011 | 168.75 | 172.50 | 159.00 | 163.62 | 7,878 | -3.25(-1.95%) |
Dec 12, 2011 | 166.25 | 167.38 | 163.12 | 166.88 | 10,151 | -2.38(-1.40%) |
Dec 09, 2011 | 161.88 | 171.87 | 161.88 | 169.25 | 7,984 | +7.25(+4.48%) |
Dec 08, 2011 | 172.38 | 172.38 | 160.25 | 162.00 | 16,918 | -11.12(-6.43%) |
Dec 07, 2011 | 176.38 | 178.12 | 168.88 | 173.12 | 9,391 | -4.62(-2.60%) |
Dec 06, 2011 | 180.00 | 181.12 | 174.12 | 177.75 | 9,914 | -2.25(-1.25%) |
Dec 05, 2011 | 183.00 | 184.24 | 177.25 | 180.00 | 14,621 | +2.00(+1.12%) |
Dec 02, 2011 | 178.88 | 180.00 | 176.88 | 178.00 | 11,006 | +2.38(+1.35%) |
Dec 01, 2011 | 174.75 | 180.34 | 174.75 | 175.62 | 14,891 | +0.50(+0.29%) |
Nov 30, 2011 | 178.50 | 178.50 | 172.25 | 175.12 | 22,983 | +10.12(+6.14%) |
Nov 29, 2011 | 166.88 | 167.75 | 162.50 | 165.00 | 15,552 | -1.12(-0.68%) |
Nov 28, 2011 | 165.62 | 167.24 | 163.38 | 166.12 | 10,422 | +7.62(+4.81%) |
Nov 25, 2011 | 164.00 | 165.75 | 157.50 | 158.50 | 9,820 | -5.50(-3.35%) |
Nov 23, 2011 | 169.38 | 170.12 | 163.62 | 164.00 | 13,325 | -7.88(-4.58%) |
Nov 22, 2011 | 175.00 | 177.34 | 169.38 | 171.88 | 6,284 | -3.25(-1.86%) |
Nov 21, 2011 | 179.38 | 183.14 | 173.00 | 175.12 | 13,601 | -7.25(-3.98%) |
Nov 18, 2011 | 181.75 | 185.62 | 179.88 | 182.38 | 5,273 | -0.12(-0.07%) |
Nov 17, 2011 | 184.12 | 189.88 | 180.12 | 182.50 | 9,022 | -1.25(-0.68%) |
Nov 16, 2011 | 186.25 | 189.75 | 182.88 | 183.75 | 9,032 | -5.38(-2.84%) |
Nov 15, 2011 | 187.50 | 190.26 | 183.75 | 189.12 | 4,598 | +0.88(+0.46%) |
Nov 14, 2011 | 186.88 | 189.38 | 181.88 | 188.25 | 6,453 | +0.25(+0.13%) |
Nov 11, 2011 | 195.12 | 195.12 | 185.75 | 188.00 | 6,759 | +4.25(+2.31%) |
Nov 10, 2011 | 190.12 | 190.75 | 180.06 | 183.75 | 9,590 | -2.50(-1.34%) |
Nov 09, 2011 | 199.62 | 203.32 | 185.38 | 186.25 | 11,868 | -17.12(-8.42%) |
Nov 08, 2011 | 204.12 | 205.99 | 196.00 | 203.38 | 4,273 | +0.75(+0.37%) |
Nov 07, 2011 | 203.25 | 206.25 | 197.25 | 202.62 | 5,009 | -0.25(-0.12%) |
Nov 04, 2011 | 204.38 | 206.44 | 201.50 | 202.88 | 3,087 | -4.25(-2.05%) |
Nov 03, 2011 | 208.50 | 209.50 | 197.62 | 207.12 | 9,437 | +2.75(+1.35%) |
Nov 02, 2011 | 196.62 | 205.50 | 191.38 | 204.38 | 9,228 | +14.88(+7.85%) |