Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 119.94 | 120.78 | 119.05 | 120.68 | 23,800 | +0.74(+0.62%) |
Jan 30, 2012 | 121.28 | 121.72 | 119.64 | 119.94 | 32,872 | -0.89(-0.74%) |
Jan 27, 2012 | 120.31 | 122.02 | 119.57 | 120.83 | 22,621 | +0.74(+0.62%) |
Jan 26, 2012 | 119.94 | 122.47 | 119.50 | 120.09 | 35,283 | +1.04(+0.87%) |
Jan 25, 2012 | 119.72 | 120.24 | 119.05 | 119.05 | 25,549 | -0.15(-0.13%) |
Jan 24, 2012 | 119.94 | 120.24 | 118.83 | 119.20 | 17,638 | -0.89(-0.74%) |
Jan 23, 2012 | 118.23 | 120.24 | 118.08 | 120.09 | 18,004 | +1.63(+1.38%) |
Jan 20, 2012 | 118.45 | 119.20 | 116.97 | 118.45 | 30,580 | -0.37(-0.31%) |
Jan 19, 2012 | 120.39 | 120.68 | 118.45 | 118.83 | 50,516 | -1.49(-1.24%) |
Jan 18, 2012 | 121.43 | 121.95 | 119.94 | 120.31 | 43,058 | -1.26(-1.04%) |
Jan 17, 2012 | 121.80 | 122.32 | 120.09 | 121.57 | 25,209 | +1.48(+1.24%) |
Jan 13, 2012 | 120.31 | 120.31 | 118.08 | 120.09 | 19,079 | -0.59(-0.49%) |
Jan 12, 2012 | 122.02 | 122.54 | 120.24 | 120.68 | 23,773 | -0.96(-0.79%) |
Jan 11, 2012 | 120.02 | 121.87 | 118.97 | 121.65 | 42,336 | +1.63(+1.36%) |
Jan 10, 2012 | 120.31 | 120.53 | 119.57 | 120.02 | 31,400 | +0.59(+0.50%) |
Jan 09, 2012 | 119.12 | 120.24 | 117.94 | 119.42 | 35,919 | +1.63(+1.39%) |
Jan 06, 2012 | 116.52 | 118.45 | 114.67 | 117.79 | 25,830 | +2.30(+1.99%) |
Jan 05, 2012 | 116.75 | 116.75 | 113.33 | 115.48 | 23,771 | +0.74(+0.65%) |
Jan 04, 2012 | 111.33 | 115.19 | 110.14 | 114.74 | 31,766 | +5.27(+4.82%) |
Dec 30, 2011 | 109.99 | 110.58 | 108.43 | 109.47 | 28,250 | -0.52(-0.47%) |
Dec 29, 2011 | 110.21 | 110.58 | 109.17 | 109.99 | 39,720 | +0.00(+0.00%) |
Dec 28, 2011 | 109.47 | 110.66 | 108.95 | 109.99 | 29,998 | +0.30(+0.27%) |
Dec 27, 2011 | 110.21 | 110.43 | 108.95 | 109.69 | 48,195 | -0.22(-0.20%) |
Dec 23, 2011 | 110.88 | 111.33 | 109.32 | 109.91 | 18,026 | -1.41(-1.27%) |
Dec 21, 2011 | 107.76 | 111.84 | 106.28 | 111.33 | 30,194 | +3.94(+3.67%) |
Dec 20, 2011 | 106.65 | 109.17 | 105.31 | 107.39 | 27,800 | +2.38(+2.26%) |
Dec 19, 2011 | 106.80 | 108.06 | 104.94 | 105.01 | 25,843 | -1.56(-1.46%) |
Dec 16, 2011 | 107.09 | 110.06 | 106.57 | 106.57 | 23,643 | +0.45(+0.42%) |
Dec 15, 2011 | 106.20 | 108.65 | 104.12 | 106.13 | 32,181 | +0.07(+0.07%) |
Dec 14, 2011 | 107.46 | 108.06 | 105.09 | 106.05 | 26,321 | -2.75(-2.53%) |
Dec 13, 2011 | 111.40 | 113.33 | 108.43 | 108.80 | 25,926 | -2.45(-2.20%) |
Dec 12, 2011 | 113.85 | 114.07 | 110.58 | 111.25 | 27,872 | -3.27(-2.85%) |
Dec 09, 2011 | 111.40 | 114.59 | 111.03 | 114.52 | 21,423 | +3.57(+3.21%) |
Dec 08, 2011 | 109.54 | 111.70 | 109.25 | 110.95 | 20,398 | +1.19(+1.08%) |
Dec 07, 2011 | 110.73 | 111.25 | 109.10 | 109.77 | 20,638 | -0.96(-0.87%) |
Dec 06, 2011 | 111.40 | 111.70 | 109.02 | 110.73 | 28,340 | -0.52(-0.47%) |
Dec 05, 2011 | 116.45 | 117.34 | 110.29 | 111.25 | 34,272 | -3.27(-2.85%) |
Dec 02, 2011 | 105.31 | 118.60 | 105.31 | 114.52 | 122,797 | +11.07(+10.70%) |
Dec 01, 2011 | 102.41 | 104.12 | 101.52 | 103.45 | 33,631 | +2.01(+1.98%) |
Nov 30, 2011 | 105.90 | 105.90 | 101.22 | 101.45 | 47,251 | -1.56(-1.51%) |
Nov 29, 2011 | 102.71 | 103.90 | 101.75 | 103.01 | 16,987 | +0.52(+0.51%) |
Nov 28, 2011 | 102.27 | 105.31 | 101.53 | 102.49 | 35,431 | +2.23(+2.22%) |
Nov 25, 2011 | 100.19 | 101.45 | 99.96 | 100.26 | 13,807 | -0.67(-0.66%) |
Nov 23, 2011 | 104.72 | 105.83 | 100.26 | 100.93 | 42,954 | -5.20(-4.90%) |
Nov 22, 2011 | 106.20 | 108.78 | 104.86 | 106.13 | 31,865 | -1.34(-1.24%) |
Nov 21, 2011 | 109.62 | 109.77 | 105.24 | 107.46 | 30,345 | -3.94(-3.53%) |
Nov 18, 2011 | 112.66 | 114.22 | 110.51 | 111.40 | 21,526 | -0.37(-0.33%) |
Nov 17, 2011 | 112.22 | 113.20 | 109.91 | 111.77 | 23,612 | -0.67(-0.59%) |
Nov 16, 2011 | 111.62 | 114.67 | 111.25 | 112.44 | 36,069 | +1.41(+1.27%) |
Nov 15, 2011 | 108.13 | 111.70 | 108.13 | 111.03 | 22,039 | +2.90(+2.68%) |
Nov 14, 2011 | 112.22 | 112.89 | 106.80 | 108.13 | 47,395 | -2.90(-2.61%) |
Nov 11, 2011 | 109.84 | 112.29 | 109.62 | 111.03 | 26,897 | +1.63(+1.49%) |
Nov 10, 2011 | 109.17 | 111.25 | 105.98 | 109.39 | 37,682 | +0.74(+0.68%) |
Nov 09, 2011 | 111.70 | 111.70 | 108.13 | 108.65 | 40,025 | -4.23(-3.75%) |
Nov 08, 2011 | 113.03 | 115.78 | 111.55 | 112.89 | 46,584 | -0.45(-0.39%) |
Nov 07, 2011 | 115.56 | 115.86 | 108.58 | 113.33 | 57,385 | -2.60(-2.24%) |
Nov 04, 2011 | 124.25 | 124.25 | 115.56 | 115.93 | 69,789 | -7.13(-5.79%) |
Nov 03, 2011 | 122.62 | 123.71 | 119.95 | 123.06 | 80,569 | +1.59(+1.31%) |
Nov 02, 2011 | 120.24 | 121.76 | 118.65 | 121.47 | 35,946 | +3.04(+2.57%) |