Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 168.99 | 169.08 | 165.80 | 167.95 | 10,494 | +0.50(+0.30%) |
Jan 30, 2012 | 166.87 | 169.46 | 166.87 | 167.44 | 4,039 | -0.61(-0.36%) |
Jan 27, 2012 | 166.24 | 169.23 | 166.24 | 168.05 | 5,590 | +1.09(+0.65%) |
Jan 26, 2012 | 171.17 | 171.17 | 166.82 | 166.96 | 5,768 | -3.66(-2.14%) |
Jan 25, 2012 | 170.30 | 171.67 | 169.64 | 170.62 | 9,030 | -0.22(-0.13%) |
Jan 24, 2012 | 170.03 | 173.10 | 169.81 | 170.84 | 5,328 | -0.61(-0.35%) |
Jan 23, 2012 | 171.53 | 172.00 | 170.19 | 171.44 | 1,873 | -1.39(-0.80%) |
Jan 20, 2012 | 169.66 | 173.33 | 168.64 | 172.83 | 5,279 | +2.44(+1.43%) |
Jan 19, 2012 | 173.91 | 173.91 | 169.70 | 170.39 | 11,663 | -3.41(-1.96%) |
Jan 18, 2012 | 169.16 | 174.33 | 169.16 | 173.80 | 4,718 | +1.79(+1.04%) |
Jan 17, 2012 | 174.82 | 175.61 | 171.27 | 172.01 | 12,990 | -2.09(-1.20%) |
Jan 13, 2012 | 175.73 | 175.73 | 173.98 | 174.10 | 6,314 | -2.56(-1.45%) |
Jan 12, 2012 | 175.25 | 177.41 | 175.07 | 176.67 | 12,274 | +1.17(+0.67%) |
Jan 11, 2012 | 173.82 | 175.60 | 172.92 | 175.50 | 4,598 | +1.34(+0.77%) |
Jan 10, 2012 | 172.14 | 175.60 | 172.03 | 174.16 | 12,217 | +3.18(+1.86%) |
Jan 09, 2012 | 167.88 | 170.98 | 167.88 | 170.98 | 4,459 | +2.05(+1.21%) |
Jan 06, 2012 | 168.09 | 168.93 | 166.81 | 168.93 | 5,518 | -0.06(-0.03%) |
Jan 05, 2012 | 167.49 | 170.98 | 166.79 | 168.98 | 13,030 | +0.58(+0.34%) |
Jan 04, 2012 | 170.20 | 170.64 | 168.40 | 168.40 | 5,956 | +2.18(+1.31%) |
Dec 30, 2011 | 168.19 | 168.19 | 165.41 | 166.22 | 4,513 | -1.99(-1.19%) |
Dec 29, 2011 | 166.68 | 169.26 | 165.58 | 168.21 | 12,289 | +1.88(+1.13%) |
Dec 28, 2011 | 168.00 | 168.00 | 166.22 | 166.33 | 3,570 | -2.92(-1.73%) |
Dec 27, 2011 | 169.02 | 169.46 | 168.18 | 169.26 | 7,971 | -0.58(-0.34%) |
Dec 23, 2011 | 170.49 | 170.56 | 169.50 | 169.84 | 4,172 | +1.62(+0.96%) |
Dec 21, 2011 | 166.11 | 169.56 | 164.32 | 168.22 | 4,802 | +1.11(+0.66%) |
Dec 20, 2011 | 162.87 | 167.17 | 162.87 | 167.11 | 11,339 | +6.82(+4.26%) |
Dec 19, 2011 | 163.53 | 163.53 | 157.87 | 160.29 | 11,119 | -3.12(-1.91%) |
Dec 16, 2011 | 163.24 | 165.94 | 163.05 | 163.41 | 19,287 | +0.77(+0.47%) |
Dec 15, 2011 | 161.63 | 164.88 | 160.53 | 162.64 | 5,978 | +2.39(+1.49%) |
Dec 14, 2011 | 161.98 | 162.09 | 158.36 | 160.25 | 13,419 | -1.20(-0.74%) |
Dec 13, 2011 | 164.46 | 165.26 | 159.93 | 161.45 | 7,005 | -2.65(-1.61%) |
Dec 12, 2011 | 162.89 | 164.87 | 161.19 | 164.09 | 11,721 | -1.22(-0.74%) |
Dec 09, 2011 | 158.37 | 165.32 | 158.37 | 165.32 | 8,632 | +5.20(+3.25%) |
Dec 08, 2011 | 162.55 | 164.51 | 159.32 | 160.12 | 6,302 | -4.34(-2.64%) |
Dec 07, 2011 | 162.53 | 164.46 | 159.97 | 164.46 | 3,948 | +1.39(+0.85%) |
Dec 06, 2011 | 162.19 | 164.43 | 161.37 | 163.07 | 7,254 | +0.14(+0.09%) |
Dec 05, 2011 | 162.80 | 163.88 | 161.34 | 162.93 | 6,083 | +1.31(+0.81%) |
Dec 02, 2011 | 162.61 | 163.99 | 159.83 | 161.62 | 5,239 | +0.82(+0.51%) |
Dec 01, 2011 | 160.25 | 162.42 | 156.83 | 160.80 | 5,850 | -1.96(-1.21%) |
Nov 30, 2011 | 156.35 | 162.77 | 151.96 | 162.77 | 20,774 | +11.20(+7.39%) |
Nov 29, 2011 | 154.00 | 154.00 | 151.35 | 151.57 | 6,710 | -1.82(-1.19%) |
Nov 28, 2011 | 155.31 | 155.31 | 152.66 | 153.39 | 5,687 | +1.89(+1.25%) |
Nov 25, 2011 | 148.51 | 151.71 | 148.51 | 151.50 | 2,189 | +1.12(+0.74%) |
Nov 23, 2011 | 151.95 | 151.95 | 148.50 | 150.38 | 7,979 | -3.08(-2.01%) |
Nov 22, 2011 | 151.61 | 155.23 | 151.61 | 153.47 | 7,794 | +0.81(+0.53%) |
Nov 21, 2011 | 155.37 | 155.79 | 151.38 | 152.66 | 10,494 | -4.70(-2.99%) |
Nov 18, 2011 | 154.19 | 157.54 | 153.52 | 157.36 | 8,698 | +3.91(+2.55%) |
Nov 17, 2011 | 156.33 | 162.04 | 152.82 | 153.46 | 19,556 | -2.06(-1.32%) |
Nov 16, 2011 | 164.22 | 164.22 | 155.51 | 155.51 | 6,702 | -2.61(-1.65%) |
Nov 15, 2011 | 158.16 | 159.32 | 155.31 | 158.12 | 20,918 | -0.47(-0.30%) |
Nov 14, 2011 | 161.24 | 162.84 | 157.97 | 158.59 | 38,190 | -3.62(-2.23%) |
Nov 11, 2011 | 162.53 | 164.72 | 162.22 | 162.22 | 8,792 | +0.36(+0.22%) |
Nov 10, 2011 | 158.01 | 162.14 | 155.88 | 161.86 | 13,467 | +7.60(+4.93%) |
Nov 09, 2011 | 159.38 | 160.23 | 153.37 | 154.25 | 12,121 | -8.47(-5.20%) |
Nov 08, 2011 | 157.78 | 164.65 | 154.68 | 162.72 | 15,032 | +5.25(+3.34%) |
Nov 07, 2011 | 153.69 | 157.47 | 152.97 | 157.47 | 3,956 | +2.68(+1.73%) |
Nov 04, 2011 | 157.20 | 157.20 | 153.45 | 154.78 | 16,597 | -3.09(-1.96%) |
Nov 03, 2011 | 156.45 | 158.57 | 153.62 | 157.87 | 12,936 | +2.55(+1.64%) |
Nov 02, 2011 | 148.87 | 155.95 | 148.39 | 155.32 | 25,777 | +8.15(+5.53%) |