Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 203.55 | 204.73 | 201.45 | 203.82 | 11,875 | -0.36(-0.18%) |
Jan 30, 2012 | 204.73 | 205.19 | 203.46 | 204.19 | 16,342 | +1.46(+0.72%) |
Jan 27, 2012 | 206.74 | 207.19 | 201.91 | 202.73 | 21,130 | -1.64(-0.80%) |
Jan 26, 2012 | 202.91 | 205.37 | 200.63 | 204.37 | 39,411 | +0.27(+0.13%) |
Jan 25, 2012 | 205.10 | 207.19 | 203.73 | 204.10 | 23,908 | -2.28(-1.10%) |
Jan 24, 2012 | 208.56 | 209.29 | 206.01 | 206.37 | 12,004 | -0.55(-0.26%) |
Jan 23, 2012 | 206.74 | 207.88 | 204.00 | 206.92 | 20,822 | +1.28(+0.62%) |
Jan 20, 2012 | 206.74 | 206.74 | 204.73 | 205.64 | 9,366 | +0.20(+0.10%) |
Jan 19, 2012 | 208.47 | 208.47 | 204.86 | 205.44 | 20,834 | -4.12(-1.96%) |
Jan 18, 2012 | 215.21 | 215.21 | 209.47 | 209.56 | 21,196 | -5.36(-2.50%) |
Jan 17, 2012 | 212.84 | 215.30 | 212.38 | 214.92 | 13,533 | -0.47(-0.22%) |
Jan 13, 2012 | 214.93 | 217.67 | 214.93 | 215.39 | 17,888 | +1.08(+0.50%) |
Jan 12, 2012 | 215.57 | 217.57 | 214.21 | 214.31 | 17,706 | -2.08(-0.96%) |
Jan 11, 2012 | 219.12 | 219.12 | 215.57 | 216.39 | 33,789 | -1.28(-0.59%) |
Jan 10, 2012 | 219.67 | 221.24 | 217.21 | 217.67 | 86,501 | -4.55(-2.05%) |
Jan 09, 2012 | 223.22 | 224.31 | 221.61 | 222.22 | 12,143 | -1.91(-0.85%) |
Jan 06, 2012 | 224.50 | 224.76 | 222.31 | 224.13 | 10,397 | +0.73(+0.33%) |
Jan 05, 2012 | 226.86 | 228.55 | 223.22 | 223.40 | 22,999 | -2.28(-1.01%) |
Jan 04, 2012 | 226.77 | 227.32 | 224.59 | 225.68 | 20,838 | -2.19(-0.96%) |
Dec 30, 2011 | 226.32 | 227.87 | 225.95 | 227.87 | 14,825 | +1.91(+0.85%) |
Dec 29, 2011 | 228.59 | 228.59 | 225.95 | 225.95 | 20,473 | -2.46(-1.08%) |
Dec 28, 2011 | 223.40 | 228.59 | 223.40 | 228.41 | 22,622 | +4.37(+1.95%) |
Dec 27, 2011 | 226.50 | 226.50 | 222.95 | 224.04 | 21,776 | -0.27(-0.12%) |
Dec 23, 2011 | 225.32 | 226.32 | 224.04 | 224.31 | 12,006 | -3.55(-1.56%) |
Dec 21, 2011 | 227.50 | 231.51 | 227.32 | 227.87 | 21,953 | +1.73(+0.77%) |
Dec 20, 2011 | 229.96 | 230.04 | 225.95 | 226.14 | 21,479 | -7.56(-3.23%) |
Dec 19, 2011 | 232.24 | 234.51 | 227.68 | 233.69 | 12,438 | +2.46(+1.06%) |
Dec 16, 2011 | 232.15 | 232.15 | 227.68 | 231.24 | 10,365 | -0.18(-0.08%) |
Dec 15, 2011 | 229.41 | 233.09 | 227.68 | 231.42 | 16,093 | -0.73(-0.31%) |
Dec 14, 2011 | 230.14 | 232.97 | 229.32 | 232.15 | 34,841 | +4.55(+2.00%) |
Dec 13, 2011 | 224.04 | 228.64 | 222.22 | 227.59 | 16,656 | +2.46(+1.09%) |
Dec 12, 2011 | 224.22 | 227.20 | 224.22 | 225.13 | 15,840 | +2.19(+0.98%) |
Dec 09, 2011 | 228.14 | 228.14 | 221.96 | 222.95 | 22,430 | -5.24(-2.30%) |
Dec 08, 2011 | 224.50 | 228.59 | 221.85 | 228.19 | 21,390 | +5.51(+2.48%) |
Dec 07, 2011 | 223.31 | 225.41 | 221.76 | 222.68 | 32,721 | +0.27(+0.12%) |
Dec 06, 2011 | 222.22 | 223.74 | 220.49 | 222.40 | 21,737 | +0.18(+0.08%) |
Dec 05, 2011 | 224.31 | 224.31 | 219.49 | 222.22 | 32,874 | -5.14(-2.26%) |
Dec 02, 2011 | 225.77 | 227.96 | 223.40 | 227.36 | 42,382 | -1.96(-0.86%) |
Dec 01, 2011 | 229.60 | 230.05 | 226.04 | 229.32 | 27,292 | +0.46(+0.20%) |
Nov 30, 2011 | 233.51 | 234.15 | 228.33 | 228.87 | 53,172 | -11.20(-4.67%) |
Nov 29, 2011 | 240.89 | 241.25 | 237.70 | 240.07 | 20,699 | -0.91(-0.38%) |
Nov 28, 2011 | 239.16 | 245.90 | 239.14 | 240.98 | 28,842 | -7.03(-2.84%) |
Nov 25, 2011 | 248.81 | 248.81 | 244.99 | 248.02 | 19,309 | +0.66(+0.27%) |
Nov 23, 2011 | 245.72 | 247.45 | 244.48 | 247.36 | 46,484 | +3.78(+1.55%) |
Nov 22, 2011 | 241.80 | 244.71 | 238.98 | 243.58 | 26,547 | +2.60(+1.08%) |
Nov 21, 2011 | 240.80 | 243.53 | 239.62 | 240.98 | 29,555 | +4.10(+1.73%) |
Nov 18, 2011 | 236.79 | 237.25 | 232.79 | 236.88 | 20,856 | +0.36(+0.15%) |
Nov 17, 2011 | 235.33 | 237.42 | 232.06 | 236.52 | 28,575 | +2.09(+0.89%) |
Nov 16, 2011 | 235.43 | 235.43 | 229.32 | 234.42 | 15,063 | +2.37(+1.02%) |
Nov 15, 2011 | 235.88 | 236.43 | 231.39 | 232.06 | 18,088 | -1.46(-0.62%) |
Nov 14, 2011 | 230.87 | 234.79 | 230.69 | 233.51 | 10,531 | +1.91(+0.83%) |
Nov 11, 2011 | 233.97 | 233.97 | 230.32 | 231.60 | 14,081 | -4.41(-1.87%) |
Nov 10, 2011 | 233.69 | 238.89 | 232.24 | 236.01 | 20,901 | +0.77(+0.33%) |
Nov 09, 2011 | 235.79 | 235.79 | 231.60 | 235.24 | 23,758 | +7.93(+3.49%) |
Nov 08, 2011 | 230.60 | 235.70 | 226.51 | 227.31 | 21,174 | -3.84(-1.66%) |
Nov 07, 2011 | 230.69 | 234.97 | 229.23 | 231.15 | 20,662 | +1.18(+0.51%) |
Nov 04, 2011 | 232.15 | 233.15 | 227.89 | 229.96 | 22,230 | +0.00(+0.00%) |
Nov 03, 2011 | 234.79 | 241.16 | 228.32 | 229.96 | 22,095 | -6.56(-2.77%) |
Nov 02, 2011 | 234.79 | 241.98 | 234.51 | 236.52 | 28,614 | -2.64(-1.10%) |