Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 129.59 | 129.61 | 128.48 | 128.75 | 349,119 | -0.84(-0.65%) |
Dec 29, 2011 | 128.14 | 129.66 | 127.53 | 129.59 | 472,806 | +2.14(+1.68%) |
Dec 28, 2011 | 128.49 | 128.49 | 127.06 | 127.45 | 416,648 | -1.01(-0.79%) |
Dec 27, 2011 | 128.71 | 129.85 | 127.87 | 128.46 | 430,096 | -0.41(-0.32%) |
Dec 23, 2011 | 127.64 | 129.10 | 126.41 | 128.87 | 433,340 | +3.66(+2.92%) |
Dec 21, 2011 | 125.21 | 126.02 | 122.88 | 125.22 | 833,237 | +0.15(+0.12%) |
Dec 20, 2011 | 122.47 | 125.62 | 122.23 | 125.07 | 842,144 | +5.45(+4.55%) |
Dec 19, 2011 | 123.21 | 123.44 | 119.25 | 119.62 | 923,951 | -3.42(-2.78%) |
Dec 16, 2011 | 121.87 | 123.44 | 121.26 | 123.04 | 1,302,447 | +1.80(+1.48%) |
Dec 15, 2011 | 122.71 | 122.76 | 120.99 | 121.24 | 614,118 | +0.65(+0.54%) |
Dec 14, 2011 | 120.49 | 121.84 | 119.39 | 120.59 | 956,812 | -0.58(-0.48%) |
Dec 13, 2011 | 123.52 | 124.49 | 119.45 | 121.17 | 689,376 | -1.25(-1.02%) |
Dec 12, 2011 | 120.15 | 123.03 | 120.15 | 122.42 | 736,471 | -2.31(-1.85%) |
Dec 09, 2011 | 121.79 | 125.36 | 121.56 | 124.73 | 1,009,987 | +3.74(+3.09%) |
Dec 08, 2011 | 124.71 | 124.89 | 120.72 | 120.99 | 989,786 | -4.96(-3.94%) |
Dec 07, 2011 | 124.89 | 126.56 | 123.50 | 125.95 | 689,241 | +0.66(+0.52%) |
Dec 06, 2011 | 127.30 | 127.30 | 124.24 | 125.30 | 733,768 | -2.06(-1.62%) |
Dec 05, 2011 | 124.92 | 127.49 | 124.33 | 127.36 | 1,397,171 | +5.27(+4.31%) |
Dec 02, 2011 | 122.55 | 125.12 | 121.44 | 122.09 | 855,807 | +1.16(+0.96%) |
Dec 01, 2011 | 122.44 | 122.97 | 119.51 | 120.93 | 1,041,725 | -2.35(-1.91%) |
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%) |