Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 438.80 | 453.40 | 435.20 | 451.40 | 32,033 | -0.40(-0.09%) |
Oct 31, 2011 | 459.60 | 459.60 | 448.00 | 451.80 | 33,075 | -9.00(-1.95%) |
Oct 28, 2011 | 467.20 | 471.40 | 454.00 | 460.80 | 32,267 | -5.80(-1.24%) |
Oct 27, 2011 | 466.00 | 473.40 | 451.20 | 466.60 | 48,277 | +17.60(+3.92%) |
Oct 26, 2011 | 454.20 | 455.20 | 439.40 | 449.00 | 29,257 | +0.80(+0.18%) |
Oct 25, 2011 | 456.40 | 458.60 | 446.40 | 448.20 | 26,821 | -9.40(-2.05%) |
Oct 24, 2011 | 449.60 | 462.60 | 449.00 | 457.60 | 25,709 | +9.40(+2.10%) |
Oct 21, 2011 | 447.40 | 454.00 | 438.60 | 448.20 | 27,602 | +10.20(+2.33%) |
Oct 20, 2011 | 439.40 | 441.60 | 429.80 | 438.00 | 33,412 | -0.20(-0.05%) |
Oct 19, 2011 | 441.40 | 448.60 | 436.80 | 438.20 | 32,251 | -3.00(-0.68%) |
Oct 18, 2011 | 435.80 | 445.00 | 421.40 | 441.20 | 53,223 | +7.40(+1.71%) |
Oct 17, 2011 | 442.80 | 447.00 | 432.20 | 433.80 | 28,319 | -12.80(-2.87%) |
Oct 14, 2011 | 450.00 | 453.40 | 438.60 | 446.60 | 23,018 | +2.00(+0.45%) |
Oct 13, 2011 | 438.60 | 445.80 | 434.40 | 444.60 | 48,950 | +1.60(+0.36%) |
Oct 12, 2011 | 456.00 | 456.20 | 442.00 | 443.00 | 54,895 | -9.60(-2.12%) |
Oct 11, 2011 | 450.40 | 454.00 | 442.20 | 452.60 | 31,346 | -3.40(-0.75%) |
Oct 10, 2011 | 453.60 | 462.60 | 446.80 | 456.00 | 43,611 | +6.40(+1.42%) |
Oct 07, 2011 | 451.20 | 456.20 | 442.80 | 449.60 | 52,514 | +0.00(+0.00%) |
Oct 06, 2011 | 443.60 | 450.60 | 439.40 | 449.60 | 72,007 | +4.60(+1.03%) |
Oct 05, 2011 | 418.00 | 448.00 | 417.80 | 445.00 | 105,312 | +27.20(+6.51%) |
Oct 04, 2011 | 386.80 | 420.00 | 386.80 | 417.80 | 81,967 | +27.80(+7.13%) |