Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 168.03 | 168.03 | 165.25 | 166.06 | 4,517 | -1.99(-1.19%) |
Dec 29, 2011 | 166.52 | 169.10 | 165.43 | 168.06 | 12,301 | +1.88(+1.13%) |
Dec 28, 2011 | 167.85 | 167.85 | 166.06 | 166.18 | 3,574 | -2.92(-1.73%) |
Dec 27, 2011 | 168.86 | 169.30 | 168.02 | 169.10 | 7,979 | -0.58(-0.34%) |
Dec 23, 2011 | 170.32 | 170.40 | 169.34 | 169.68 | 4,176 | +1.61(+0.96%) |
Dec 21, 2011 | 165.95 | 169.40 | 164.16 | 168.06 | 4,807 | +1.11(+0.66%) |
Dec 20, 2011 | 162.71 | 167.01 | 162.71 | 166.95 | 11,350 | +6.81(+4.26%) |
Dec 19, 2011 | 163.38 | 163.38 | 157.72 | 160.14 | 11,129 | -3.11(-1.91%) |
Dec 16, 2011 | 163.08 | 165.78 | 162.89 | 163.25 | 19,306 | +0.77(+0.47%) |
Dec 15, 2011 | 161.48 | 164.72 | 160.38 | 162.48 | 5,984 | +2.38(+1.49%) |
Dec 14, 2011 | 161.83 | 161.94 | 158.21 | 160.10 | 13,431 | -1.19(-0.74%) |
Dec 13, 2011 | 164.30 | 165.10 | 159.78 | 161.30 | 7,012 | -2.64(-1.61%) |
Dec 12, 2011 | 162.74 | 164.72 | 161.04 | 163.94 | 11,732 | -1.22(-0.74%) |
Dec 09, 2011 | 158.22 | 165.16 | 158.22 | 165.16 | 8,640 | +5.19(+3.25%) |
Dec 08, 2011 | 162.40 | 164.35 | 159.17 | 159.97 | 6,308 | -4.34(-2.64%) |
Dec 07, 2011 | 162.38 | 164.31 | 159.82 | 164.31 | 3,952 | +1.39(+0.85%) |
Dec 06, 2011 | 162.03 | 164.27 | 161.22 | 162.92 | 7,261 | +0.14(+0.09%) |
Dec 05, 2011 | 162.64 | 163.72 | 161.18 | 162.77 | 6,088 | +1.31(+0.81%) |
Dec 02, 2011 | 162.45 | 163.83 | 159.68 | 161.47 | 5,244 | +0.81(+0.51%) |
Dec 01, 2011 | 160.10 | 162.26 | 156.68 | 160.65 | 5,855 | -1.96(-1.21%) |
Nov 30, 2011 | 156.20 | 162.61 | 151.81 | 162.61 | 20,793 | +11.19(+7.39%) |
Nov 29, 2011 | 153.85 | 153.85 | 151.21 | 151.43 | 6,717 | -1.82(-1.19%) |
Nov 28, 2011 | 155.16 | 155.16 | 152.51 | 153.24 | 5,693 | +1.88(+1.25%) |
Nov 25, 2011 | 148.37 | 151.57 | 148.37 | 151.36 | 2,191 | +1.12(+0.74%) |
Nov 23, 2011 | 151.80 | 151.80 | 148.36 | 150.24 | 7,986 | -3.08(-2.01%) |
Nov 22, 2011 | 151.46 | 155.08 | 151.46 | 153.32 | 7,802 | +0.80(+0.53%) |
Nov 21, 2011 | 155.22 | 155.64 | 151.24 | 152.51 | 10,504 | -4.70(-2.99%) |
Nov 18, 2011 | 154.05 | 157.39 | 153.38 | 157.21 | 8,706 | +3.90(+2.55%) |
Nov 17, 2011 | 156.18 | 161.88 | 152.68 | 153.31 | 19,574 | -2.06(-1.32%) |
Nov 16, 2011 | 164.06 | 164.06 | 155.37 | 155.37 | 6,708 | -2.60(-1.65%) |
Nov 15, 2011 | 158.01 | 159.17 | 155.16 | 157.97 | 20,938 | -0.47(-0.30%) |
Nov 14, 2011 | 161.09 | 162.69 | 157.82 | 158.44 | 38,226 | -3.62(-2.23%) |
Nov 11, 2011 | 162.38 | 164.56 | 162.06 | 162.06 | 8,800 | +0.36(+0.22%) |
Nov 10, 2011 | 157.86 | 161.99 | 155.74 | 161.70 | 13,480 | +7.60(+4.93%) |
Nov 09, 2011 | 159.23 | 160.07 | 153.22 | 154.11 | 12,133 | -8.46(-5.20%) |
Nov 08, 2011 | 157.63 | 164.50 | 154.53 | 162.56 | 15,047 | +5.25(+3.34%) |
Nov 07, 2011 | 153.55 | 157.32 | 152.83 | 157.32 | 3,960 | +2.68(+1.73%) |
Nov 04, 2011 | 157.05 | 157.05 | 153.30 | 154.64 | 16,613 | -3.09(-1.96%) |
Nov 03, 2011 | 156.30 | 158.42 | 153.47 | 157.72 | 12,948 | +2.55(+1.64%) |
Nov 02, 2011 | 148.72 | 155.80 | 148.25 | 155.18 | 25,801 | +8.14(+5.53%) |
Nov 01, 2011 | 150.76 | 153.16 | 146.83 | 147.04 | 10,427 | -7.42(-4.80%) |
Oct 31, 2011 | 159.29 | 159.71 | 154.42 | 154.46 | 8,736 | -6.01(-3.74%) |
Oct 28, 2011 | 161.42 | 161.42 | 155.45 | 160.46 | 10,603 | -0.15(-0.09%) |
Oct 27, 2011 | 157.67 | 161.47 | 157.00 | 160.61 | 15,993 | +5.59(+3.61%) |
Oct 26, 2011 | 151.37 | 155.37 | 149.08 | 155.03 | 13,526 | +5.26(+3.51%) |
Oct 25, 2011 | 153.48 | 155.17 | 146.87 | 149.77 | 10,906 | -4.33(-2.81%) |
Oct 24, 2011 | 151.27 | 155.77 | 146.95 | 154.10 | 8,720 | +2.53(+1.67%) |
Oct 21, 2011 | 150.62 | 151.99 | 149.64 | 151.57 | 8,465 | +2.56(+1.72%) |
Oct 20, 2011 | 148.56 | 149.62 | 146.63 | 149.01 | 7,846 | -0.12(-0.08%) |
Oct 19, 2011 | 150.34 | 150.84 | 147.92 | 149.13 | 12,207 | -1.79(-1.19%) |
Oct 18, 2011 | 144.04 | 150.92 | 140.65 | 150.92 | 13,979 | +7.88(+5.51%) |
Oct 17, 2011 | 145.87 | 146.71 | 142.41 | 143.04 | 15,496 | -5.27(-3.55%) |
Oct 14, 2011 | 145.82 | 148.31 | 145.79 | 148.31 | 6,824 | +1.90(+1.30%) |
Oct 13, 2011 | 148.69 | 148.76 | 145.15 | 146.40 | 11,155 | -2.80(-1.87%) |
Oct 12, 2011 | 147.06 | 149.59 | 144.32 | 149.20 | 7,046 | +3.93(+2.71%) |
Oct 11, 2011 | 141.35 | 145.65 | 141.29 | 145.27 | 35,888 | +3.17(+2.23%) |
Oct 10, 2011 | 140.17 | 142.09 | 140.17 | 142.09 | 14,399 | +1.79(+1.28%) |
Oct 07, 2011 | 146.83 | 146.83 | 139.40 | 140.30 | 16,264 | -6.24(-4.26%) |
Oct 06, 2011 | 143.25 | 146.59 | 141.62 | 146.55 | 10,290 | +3.65(+2.55%) |
Oct 05, 2011 | 139.73 | 143.04 | 137.71 | 142.90 | 24,934 | +5.07(+3.68%) |
Oct 04, 2011 | 131.62 | 139.68 | 131.40 | 137.83 | 28,427 | +5.66(+4.28%) |