Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 245.75 | 248.25 | 235.00 | 242.50 | 11,039 | +3.00(+1.25%) |
Jan 30, 2012 | 247.25 | 247.25 | 237.88 | 239.50 | 7,580 | -4.25(-1.74%) |
Jan 27, 2012 | 217.50 | 245.50 | 217.50 | 243.75 | 14,460 | +14.75(+6.44%) |
Jan 26, 2012 | 237.00 | 238.75 | 219.50 | 229.00 | 17,499 | -4.75(-2.03%) |
Jan 25, 2012 | 220.00 | 234.50 | 210.00 | 233.75 | 21,215 | +12.50(+5.65%) |
Jan 24, 2012 | 222.25 | 226.00 | 219.00 | 221.25 | 7,531 | -3.75(-1.67%) |
Jan 23, 2012 | 221.25 | 231.25 | 221.25 | 225.00 | 11,299 | +5.25(+2.39%) |
Jan 20, 2012 | 206.75 | 222.00 | 204.25 | 219.75 | 14,427 | +12.75(+6.16%) |
Jan 19, 2012 | 210.50 | 215.75 | 206.50 | 207.00 | 7,827 | -3.50(-1.66%) |
Jan 18, 2012 | 210.75 | 213.00 | 201.00 | 210.50 | 10,493 | +1.25(+0.60%) |
Jan 17, 2012 | 221.50 | 231.00 | 206.75 | 209.25 | 19,553 | -0.50(-0.24%) |
Jan 13, 2012 | 203.75 | 210.25 | 199.00 | 209.75 | 13,360 | +3.00(+1.45%) |
Jan 12, 2012 | 193.50 | 217.25 | 192.75 | 206.75 | 22,328 | +17.00(+8.96%) |
Jan 11, 2012 | 188.25 | 195.00 | 179.35 | 189.75 | 18,427 | +6.50(+3.55%) |
Jan 10, 2012 | 155.25 | 185.00 | 155.25 | 183.25 | 26,366 | +29.00(+18.80%) |
Jan 09, 2012 | 156.00 | 157.25 | 153.25 | 154.25 | 5,127 | -0.50(-0.32%) |
Jan 06, 2012 | 156.75 | 160.50 | 154.25 | 154.75 | 6,064 | -2.75(-1.75%) |
Jan 05, 2012 | 158.00 | 158.75 | 150.75 | 157.50 | 7,308 | -2.25(-1.41%) |
Jan 04, 2012 | 160.25 | 166.75 | 156.50 | 159.75 | 13,226 | +14.50(+9.98%) |
Dec 30, 2011 | 145.25 | 149.00 | 140.25 | 145.25 | 8,367 | +5.00(+3.57%) |
Dec 29, 2011 | 136.75 | 144.75 | 136.75 | 140.25 | 8,844 | +4.00(+2.94%) |
Dec 28, 2011 | 140.00 | 141.25 | 135.50 | 136.25 | 8,429 | -5.00(-3.54%) |
Dec 27, 2011 | 144.25 | 147.75 | 138.53 | 141.25 | 5,168 | -3.75(-2.59%) |
Dec 23, 2011 | 141.00 | 145.75 | 140.75 | 145.00 | 4,252 | -1.00(-0.68%) |
Dec 21, 2011 | 155.00 | 155.75 | 145.00 | 146.00 | 12,394 | -6.75(-4.42%) |
Dec 20, 2011 | 136.75 | 154.75 | 136.50 | 152.75 | 15,503 | +19.75(+14.85%) |
Dec 19, 2011 | 134.00 | 137.75 | 132.50 | 133.00 | 7,462 | -0.75(-0.56%) |
Dec 16, 2011 | 136.50 | 142.00 | 133.75 | 133.75 | 12,490 | -1.50(-1.11%) |
Dec 15, 2011 | 136.75 | 140.25 | 132.25 | 135.25 | 9,011 | -1.50(-1.10%) |
Dec 14, 2011 | 137.75 | 141.50 | 131.25 | 136.75 | 18,875 | -6.50(-4.54%) |
Dec 13, 2011 | 156.25 | 157.00 | 141.25 | 143.25 | 14,484 | -11.50(-7.43%) |
Dec 12, 2011 | 157.25 | 160.00 | 153.00 | 154.75 | 8,725 | -3.00(-1.90%) |
Dec 09, 2011 | 155.50 | 158.75 | 154.50 | 157.75 | 6,662 | +3.50(+2.27%) |
Dec 08, 2011 | 158.75 | 162.75 | 154.00 | 154.25 | 10,784 | -7.25(-4.49%) |
Dec 07, 2011 | 162.75 | 167.15 | 159.25 | 161.50 | 10,318 | -1.25(-0.77%) |
Dec 06, 2011 | 157.00 | 168.00 | 154.50 | 162.75 | 13,149 | +2.75(+1.72%) |
Dec 05, 2011 | 166.50 | 167.75 | 158.75 | 160.00 | 8,196 | -5.00(-3.03%) |
Dec 02, 2011 | 172.75 | 175.00 | 163.00 | 165.00 | 6,295 | -5.25(-3.08%) |
Dec 01, 2011 | 172.50 | 178.00 | 167.75 | 170.25 | 9,663 | -1.75(-1.02%) |
Nov 30, 2011 | 169.50 | 178.00 | 166.75 | 172.00 | 23,559 | +11.50(+7.17%) |
Nov 29, 2011 | 153.25 | 165.00 | 152.50 | 160.50 | 12,969 | +7.00(+4.56%) |
Nov 28, 2011 | 160.75 | 166.57 | 151.50 | 153.50 | 21,403 | +2.00(+1.32%) |
Nov 25, 2011 | 156.50 | 157.97 | 151.50 | 151.50 | 5,601 | -6.25(-3.96%) |
Nov 23, 2011 | 161.25 | 163.50 | 154.28 | 157.75 | 11,184 | -4.50(-2.77%) |
Nov 22, 2011 | 166.00 | 168.00 | 160.00 | 162.25 | 14,819 | -4.25(-2.55%) |
Nov 21, 2011 | 180.00 | 181.00 | 165.25 | 166.50 | 14,887 | -11.25(-6.33%) |
Nov 18, 2011 | 173.25 | 181.00 | 173.00 | 177.75 | 9,803 | +2.75(+1.57%) |
Nov 17, 2011 | 172.50 | 179.25 | 170.00 | 175.00 | 11,192 | -1.25(-0.71%) |
Nov 16, 2011 | 185.00 | 185.00 | 175.00 | 176.25 | 12,326 | -7.00(-3.82%) |
Nov 15, 2011 | 193.00 | 193.00 | 180.25 | 183.25 | 12,510 | -7.25(-3.81%) |
Nov 14, 2011 | 201.25 | 204.00 | 189.00 | 190.50 | 7,426 | -10.75(-5.34%) |
Nov 11, 2011 | 191.00 | 204.25 | 191.00 | 201.25 | 9,145 | +10.00(+5.23%) |
Nov 10, 2011 | 193.75 | 200.00 | 180.00 | 191.25 | 8,455 | -5.25(-2.67%) |
Nov 09, 2011 | 212.50 | 212.50 | 195.25 | 196.50 | 13,131 | -21.50(-9.86%) |
Nov 08, 2011 | 210.25 | 220.50 | 208.38 | 218.00 | 10,192 | +7.75(+3.69%) |
Nov 07, 2011 | 209.75 | 215.50 | 202.25 | 210.25 | 8,825 | +0.50(+0.24%) |
Nov 04, 2011 | 219.00 | 219.25 | 205.00 | 209.75 | 8,917 | -10.50(-4.77%) |
Nov 03, 2011 | 193.00 | 222.75 | 188.25 | 220.25 | 14,463 | +32.25(+17.15%) |
Nov 02, 2011 | 186.50 | 191.05 | 182.50 | 188.00 | 9,854 | +5.50(+3.01%) |