Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 120.10 | 123.63 | 119.00 | 123.28 | 1,937,246 | +7.89(+6.84%) |
Nov 29, 2011 | 114.33 | 116.65 | 113.87 | 115.39 | 1,224,259 | +0.86(+0.75%) |
Nov 28, 2011 | 113.08 | 114.89 | 112.75 | 114.53 | 1,360,809 | +6.13(+5.66%) |
Nov 25, 2011 | 108.37 | 110.19 | 107.74 | 108.39 | 302,928 | -0.16(-0.14%) |
Nov 23, 2011 | 110.19 | 111.00 | 108.52 | 108.55 | 1,248,576 | -3.10(-2.77%) |
Nov 22, 2011 | 112.01 | 112.97 | 110.39 | 111.65 | 785,321 | -0.57(-0.51%) |
Nov 21, 2011 | 112.09 | 113.22 | 110.56 | 112.22 | 893,610 | -1.90(-1.66%) |
Nov 18, 2011 | 115.29 | 115.51 | 113.30 | 114.12 | 931,949 | -0.24(-0.21%) |
Nov 17, 2011 | 115.34 | 116.92 | 113.75 | 114.36 | 1,416,008 | -1.24(-1.07%) |
Nov 16, 2011 | 117.11 | 118.15 | 115.32 | 115.60 | 1,130,369 | -3.26(-2.74%) |
Nov 15, 2011 | 116.71 | 120.62 | 116.37 | 118.86 | 1,490,680 | +1.98(+1.69%) |
Nov 14, 2011 | 116.66 | 118.37 | 115.92 | 116.89 | 1,063,699 | -0.87(-0.74%) |
Nov 11, 2011 | 116.07 | 118.95 | 115.01 | 117.75 | 1,320,389 | +3.19(+2.78%) |
Nov 10, 2011 | 111.98 | 115.19 | 110.68 | 114.56 | 1,632,792 | +4.76(+4.34%) |
Nov 09, 2011 | 113.98 | 113.98 | 109.63 | 109.80 | 1,516,768 | -7.12(-6.09%) |
Nov 08, 2011 | 117.08 | 117.45 | 114.24 | 116.92 | 1,140,008 | +2.23(+1.94%) |
Nov 07, 2011 | 113.22 | 114.82 | 111.50 | 114.69 | 1,005,760 | +1.76(+1.55%) |
Nov 04, 2011 | 112.52 | 113.70 | 110.76 | 112.93 | 755,007 | -1.19(-1.04%) |
Nov 03, 2011 | 112.59 | 114.81 | 109.67 | 114.12 | 1,173,546 | +2.68(+2.40%) |
Nov 02, 2011 | 109.37 | 111.78 | 108.02 | 111.44 | 1,077,531 | +3.95(+3.68%) |
Nov 01, 2011 | 108.98 | 111.16 | 107.37 | 107.48 | 2,575,946 | -5.58(-4.94%) |
Oct 31, 2011 | 119.31 | 119.61 | 113.04 | 113.07 | 1,892,028 | -8.59(-7.06%) |
Oct 28, 2011 | 121.17 | 122.39 | 118.40 | 121.66 | 1,310,975 | +0.47(+0.39%) |
Oct 27, 2011 | 114.63 | 122.12 | 114.41 | 121.19 | 2,699,070 | +10.57(+9.55%) |
Oct 26, 2011 | 109.80 | 111.25 | 108.50 | 110.62 | 1,344,788 | +2.86(+2.65%) |
Oct 25, 2011 | 113.38 | 113.38 | 107.44 | 107.76 | 1,278,153 | -5.09(-4.51%) |
Oct 24, 2011 | 111.57 | 113.46 | 110.44 | 112.84 | 1,083,498 | +2.27(+2.05%) |
Oct 21, 2011 | 110.72 | 111.61 | 109.03 | 110.58 | 1,313,606 | +1.55(+1.42%) |
Oct 20, 2011 | 106.80 | 110.00 | 105.00 | 109.03 | 1,619,239 | +2.32(+2.18%) |
Oct 19, 2011 | 109.63 | 110.35 | 106.09 | 106.71 | 2,150,179 | -5.29(-4.72%) |
Oct 18, 2011 | 108.22 | 113.05 | 107.69 | 112.00 | 1,612,007 | +3.99(+3.70%) |
Oct 17, 2011 | 110.53 | 111.33 | 107.66 | 108.01 | 864,796 | -3.71(-3.32%) |
Oct 14, 2011 | 110.39 | 114.28 | 110.39 | 111.72 | 1,481,078 | +1.62(+1.47%) |
Oct 13, 2011 | 111.45 | 111.45 | 107.14 | 110.10 | 1,448,608 | -1.68(-1.51%) |
Oct 12, 2011 | 110.70 | 114.79 | 110.59 | 111.78 | 1,701,096 | +2.11(+1.92%) |
Oct 11, 2011 | 109.96 | 111.38 | 108.93 | 109.68 | 1,083,204 | -1.57(-1.41%) |
Oct 10, 2011 | 109.55 | 112.30 | 108.15 | 111.25 | 1,509,013 | +5.35(+5.06%) |
Oct 07, 2011 | 109.17 | 109.63 | 105.83 | 105.89 | 1,409,095 | -2.79(-2.56%) |
Oct 06, 2011 | 107.89 | 109.05 | 106.64 | 108.68 | 1,089,885 | +0.84(+0.78%) |
Oct 05, 2011 | 105.71 | 108.30 | 104.27 | 107.84 | 1,213,130 | +2.36(+2.24%) |
Oct 04, 2011 | 100.36 | 105.74 | 98.17 | 105.48 | 1,776,460 | +3.89(+3.83%) |
Oct 03, 2011 | 106.12 | 106.55 | 101.34 | 101.59 | 1,439,797 | -4.47(-4.22%) |
Sep 30, 2011 | 107.03 | 108.61 | 105.77 | 106.06 | 1,528,858 | -2.62(-2.41%) |
Sep 29, 2011 | 109.44 | 109.48 | 106.10 | 108.67 | 1,601,129 | +2.23(+2.09%) |
Sep 28, 2011 | 113.02 | 113.02 | 106.24 | 106.45 | 1,329,448 | -2.82(-2.58%) |
Sep 27, 2011 | 110.28 | 113.04 | 108.30 | 109.27 | 1,657,893 | +1.53(+1.42%) |
Sep 26, 2011 | 106.06 | 107.94 | 103.67 | 107.74 | 1,217,526 | +1.95(+1.84%) |
Sep 23, 2011 | 102.87 | 105.97 | 102.32 | 105.79 | 1,075,627 | +2.06(+1.99%) |
Sep 22, 2011 | 102.22 | 104.22 | 100.48 | 103.72 | 1,816,149 | -1.77(-1.68%) |
Sep 21, 2011 | 111.35 | 112.38 | 105.49 | 105.49 | 1,250,085 | -5.99(-5.37%) |
Sep 20, 2011 | 112.89 | 114.23 | 111.31 | 111.48 | 979,821 | -0.48(-0.43%) |
Sep 19, 2011 | 112.14 | 113.02 | 110.71 | 111.96 | 996,468 | -3.32(-2.88%) |
Sep 16, 2011 | 114.64 | 116.00 | 113.01 | 115.28 | 1,608,817 | +1.22(+1.07%) |
Sep 15, 2011 | 110.52 | 114.26 | 109.99 | 114.06 | 1,409,096 | +4.93(+4.52%) |
Sep 14, 2011 | 109.63 | 110.58 | 106.84 | 109.13 | 1,537,543 | +0.77(+0.71%) |
Sep 13, 2011 | 109.89 | 110.12 | 107.53 | 108.36 | 1,663,822 | -0.06(-0.05%) |
Sep 12, 2011 | 106.95 | 108.95 | 106.12 | 108.42 | 1,311,282 | +0.16(+0.15%) |
Sep 09, 2011 | 110.70 | 111.03 | 107.54 | 108.25 | 1,226,692 | -3.43(-3.07%) |
Sep 08, 2011 | 113.04 | 113.44 | 111.44 | 111.68 | 1,269,640 | -2.19(-1.92%) |
Sep 07, 2011 | 110.93 | 113.95 | 110.52 | 113.87 | 1,290,459 | +4.66(+4.26%) |
Sep 06, 2011 | 107.66 | 109.36 | 106.70 | 109.21 | 1,472,768 | -2.60(-2.33%) |
Sep 02, 2011 | 114.79 | 115.42 | 111.10 | 111.81 | 1,082,488 | -4.76(-4.08%) |