Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 168.20 | 168.20 | 165.42 | 166.24 | 4,512 | -2.00(-1.19%) |
Dec 29, 2011 | 166.69 | 169.27 | 165.60 | 168.23 | 12,288 | +1.88(+1.13%) |
Dec 28, 2011 | 168.02 | 168.02 | 166.23 | 166.35 | 3,570 | -2.93(-1.73%) |
Dec 27, 2011 | 169.04 | 169.48 | 168.19 | 169.28 | 7,970 | -0.58(-0.34%) |
Dec 23, 2011 | 170.50 | 170.58 | 169.51 | 169.86 | 4,171 | +1.61(+0.96%) |
Dec 21, 2011 | 166.12 | 169.58 | 164.34 | 168.24 | 4,802 | +1.11(+0.67%) |
Dec 20, 2011 | 162.88 | 167.19 | 162.88 | 167.13 | 11,338 | +6.82(+4.25%) |
Dec 19, 2011 | 163.55 | 163.55 | 157.89 | 160.31 | 11,118 | -3.12(-1.91%) |
Dec 16, 2011 | 163.25 | 165.95 | 163.06 | 163.42 | 19,285 | +0.77(+0.47%) |
Dec 15, 2011 | 161.65 | 164.90 | 160.55 | 162.66 | 5,978 | +2.38(+1.49%) |
Dec 14, 2011 | 162.00 | 162.11 | 158.37 | 160.27 | 13,417 | -1.19(-0.74%) |
Dec 13, 2011 | 164.47 | 165.28 | 159.95 | 161.47 | 7,005 | -2.65(-1.61%) |
Dec 12, 2011 | 162.91 | 164.89 | 161.21 | 164.11 | 11,720 | -1.22(-0.74%) |
Dec 09, 2011 | 158.38 | 165.33 | 158.38 | 165.33 | 8,631 | +5.20(+3.24%) |
Dec 08, 2011 | 162.56 | 164.53 | 159.34 | 160.14 | 6,301 | -4.34(-2.64%) |
Dec 07, 2011 | 162.55 | 164.48 | 159.99 | 164.48 | 3,948 | +1.39(+0.85%) |
Dec 06, 2011 | 162.21 | 164.44 | 161.39 | 163.09 | 7,254 | +0.14(+0.09%) |
Dec 05, 2011 | 162.81 | 163.89 | 161.35 | 162.94 | 6,082 | +1.31(+0.81%) |
Dec 02, 2011 | 162.62 | 164.01 | 159.84 | 161.64 | 5,238 | +0.82(+0.51%) |
Dec 01, 2011 | 160.27 | 162.43 | 156.84 | 160.82 | 5,849 | -1.96(-1.21%) |
Nov 30, 2011 | 156.36 | 162.78 | 151.97 | 162.78 | 20,772 | +11.20(+7.39%) |
Nov 29, 2011 | 154.01 | 154.01 | 151.37 | 151.58 | 6,709 | -1.82(-1.19%) |
Nov 28, 2011 | 155.32 | 155.32 | 152.68 | 153.41 | 5,687 | +1.89(+1.25%) |
Nov 25, 2011 | 148.52 | 151.73 | 148.52 | 151.52 | 2,189 | +1.12(+0.74%) |
Nov 23, 2011 | 151.96 | 151.96 | 148.51 | 150.40 | 7,978 | -3.08(-2.01%) |
Nov 22, 2011 | 151.62 | 155.24 | 151.62 | 153.48 | 7,794 | +0.81(+0.53%) |
Nov 21, 2011 | 155.39 | 155.80 | 151.39 | 152.68 | 10,493 | -4.70(-2.99%) |
Nov 18, 2011 | 154.21 | 157.56 | 153.54 | 157.38 | 8,697 | +3.91(+2.55%) |
Nov 17, 2011 | 156.34 | 162.05 | 152.84 | 153.47 | 19,554 | -2.06(-1.32%) |
Nov 16, 2011 | 164.23 | 164.23 | 155.53 | 155.53 | 6,701 | -2.61(-1.65%) |
Nov 15, 2011 | 158.18 | 159.34 | 155.32 | 158.14 | 20,916 | -0.47(-0.30%) |
Nov 14, 2011 | 161.26 | 162.86 | 157.99 | 158.61 | 38,186 | -3.62(-2.23%) |
Nov 11, 2011 | 162.55 | 164.74 | 162.23 | 162.23 | 8,791 | +0.36(+0.22%) |
Nov 10, 2011 | 158.02 | 162.16 | 155.90 | 161.87 | 13,466 | +7.60(+4.93%) |
Nov 09, 2011 | 159.39 | 160.24 | 153.39 | 154.27 | 12,120 | -8.47(-5.20%) |
Nov 08, 2011 | 157.79 | 164.67 | 154.69 | 162.74 | 15,031 | +5.25(+3.34%) |
Nov 07, 2011 | 153.71 | 157.48 | 152.99 | 157.48 | 3,956 | +2.68(+1.73%) |
Nov 04, 2011 | 157.22 | 157.22 | 153.46 | 154.80 | 16,596 | -3.09(-1.96%) |
Nov 03, 2011 | 156.47 | 158.58 | 153.63 | 157.89 | 12,934 | +2.55(+1.64%) |
Nov 02, 2011 | 148.88 | 155.97 | 148.41 | 155.34 | 25,774 | +8.15(+5.53%) |
Nov 01, 2011 | 150.92 | 153.32 | 146.99 | 147.19 | 10,416 | -7.43(-4.80%) |
Oct 31, 2011 | 159.46 | 159.88 | 154.58 | 154.62 | 8,727 | -6.01(-3.74%) |
Oct 28, 2011 | 161.59 | 161.59 | 155.61 | 160.63 | 10,592 | -0.15(-0.09%) |
Oct 27, 2011 | 157.83 | 161.64 | 157.17 | 160.78 | 15,977 | +5.59(+3.61%) |
Oct 26, 2011 | 151.53 | 155.53 | 149.23 | 155.19 | 13,512 | +5.26(+3.51%) |
Oct 25, 2011 | 153.64 | 155.33 | 147.02 | 149.92 | 10,895 | -4.33(-2.81%) |
Oct 24, 2011 | 151.43 | 155.94 | 147.11 | 154.26 | 8,711 | +2.53(+1.67%) |
Oct 21, 2011 | 150.78 | 152.15 | 149.80 | 151.73 | 8,456 | +2.56(+1.72%) |
Oct 20, 2011 | 148.71 | 149.77 | 146.79 | 149.17 | 7,838 | -0.12(-0.08%) |
Oct 19, 2011 | 150.49 | 151.00 | 148.07 | 149.29 | 12,194 | -1.79(-1.19%) |
Oct 18, 2011 | 144.19 | 151.08 | 140.80 | 151.08 | 13,965 | +7.89(+5.51%) |
Oct 17, 2011 | 146.03 | 146.86 | 142.56 | 143.19 | 15,480 | -5.27(-3.55%) |
Oct 14, 2011 | 145.98 | 148.46 | 145.94 | 148.46 | 6,817 | +1.91(+1.30%) |
Oct 13, 2011 | 148.84 | 148.92 | 145.31 | 146.56 | 11,144 | -2.80(-1.87%) |
Oct 12, 2011 | 147.21 | 149.74 | 144.47 | 149.35 | 7,038 | +3.94(+2.71%) |
Oct 11, 2011 | 141.49 | 145.80 | 141.44 | 145.42 | 35,850 | +3.18(+2.23%) |
Oct 10, 2011 | 140.32 | 142.24 | 140.32 | 142.24 | 14,384 | +1.79(+1.28%) |
Oct 07, 2011 | 146.99 | 146.99 | 139.55 | 140.45 | 16,247 | -6.25(-4.26%) |
Oct 06, 2011 | 143.40 | 146.75 | 141.77 | 146.70 | 10,279 | +3.65(+2.55%) |
Oct 05, 2011 | 139.87 | 143.19 | 137.85 | 143.05 | 24,908 | +5.07(+3.68%) |
Oct 04, 2011 | 131.75 | 139.82 | 131.54 | 137.98 | 28,397 | +5.66(+4.28%) |