Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 160.54 | 160.68 | 156.10 | 156.86 | 174,285 | -2.24(-1.41%) |
Jan 30, 2012 | 158.90 | 159.54 | 158.63 | 159.10 | 50,375 | -1.05(-0.66%) |
Jan 27, 2012 | 158.94 | 160.30 | 158.94 | 160.15 | 93,824 | +1.13(+0.71%) |
Jan 26, 2012 | 160.06 | 160.06 | 158.56 | 159.02 | 139,927 | +2.61(+1.67%) |
Jan 25, 2012 | 153.38 | 156.48 | 152.50 | 156.41 | 131,417 | +3.53(+2.31%) |
Jan 24, 2012 | 152.51 | 153.54 | 152.16 | 152.88 | 100,107 | -1.60(-1.04%) |
Jan 23, 2012 | 152.56 | 154.64 | 152.54 | 154.48 | 113,670 | +2.79(+1.84%) |
Jan 20, 2012 | 149.97 | 151.70 | 149.64 | 151.69 | 73,922 | +1.38(+0.92%) |
Jan 19, 2012 | 151.21 | 151.39 | 149.52 | 150.31 | 160,113 | -0.23(-0.15%) |
Jan 18, 2012 | 149.00 | 150.90 | 148.68 | 150.54 | 195,864 | +0.22(+0.15%) |
Jan 17, 2012 | 150.25 | 151.05 | 150.11 | 150.32 | 154,945 | +3.12(+2.12%) |
Jan 13, 2012 | 146.12 | 147.28 | 145.12 | 147.20 | 119,741 | -0.78(-0.53%) |
Jan 12, 2012 | 148.10 | 148.50 | 147.02 | 147.98 | 104,102 | +0.41(+0.28%) |
Jan 11, 2012 | 146.69 | 148.06 | 146.23 | 147.57 | 118,880 | +2.95(+2.04%) |
Jan 10, 2012 | 144.28 | 145.31 | 143.92 | 144.62 | 173,489 | +3.46(+2.45%) |
Jan 09, 2012 | 138.82 | 141.40 | 138.35 | 141.16 | 132,977 | +2.60(+1.88%) |
Jan 06, 2012 | 139.93 | 139.98 | 138.13 | 138.56 | 86,070 | -1.27(-0.91%) |
Jan 05, 2012 | 139.28 | 140.04 | 138.96 | 139.83 | 55,095 | -0.71(-0.51%) |
Jan 04, 2012 | 140.26 | 141.26 | 140.00 | 140.54 | 95,959 | +2.72(+1.97%) |
Dec 30, 2011 | 138.00 | 139.01 | 135.45 | 137.82 | 91,206 | +2.37(+1.75%) |
Dec 29, 2011 | 133.86 | 136.33 | 133.00 | 135.45 | 134,977 | -1.41(-1.03%) |
Dec 28, 2011 | 138.54 | 138.83 | 136.38 | 136.86 | 203,439 | -4.72(-3.33%) |
Dec 27, 2011 | 141.49 | 142.07 | 141.42 | 141.58 | 64,937 | +0.58(+0.41%) |
Dec 23, 2011 | 141.53 | 141.76 | 140.80 | 141.00 | 32,813 | -0.41(-0.29%) |
Dec 21, 2011 | 141.14 | 141.88 | 140.13 | 141.41 | 74,126 | +0.05(+0.04%) |
Dec 20, 2011 | 141.24 | 142.00 | 140.92 | 141.36 | 63,130 | +2.32(+1.67%) |
Dec 19, 2011 | 140.07 | 140.32 | 139.00 | 139.04 | 133,746 | -1.22(-0.87%) |
Dec 16, 2011 | 140.42 | 141.02 | 139.54 | 140.26 | 64,650 | +1.24(+0.89%) |
Dec 15, 2011 | 140.44 | 140.44 | 138.40 | 139.02 | 187,442 | -1.14(-0.81%) |
Dec 14, 2011 | 141.90 | 142.09 | 139.08 | 140.16 | 175,485 | -5.30(-3.64%) |
Dec 13, 2011 | 147.35 | 148.74 | 145.18 | 145.46 | 107,992 | -1.42(-0.97%) |
Dec 12, 2011 | 147.20 | 147.22 | 146.48 | 146.88 | 112,573 | -2.94(-1.96%) |
Dec 09, 2011 | 147.94 | 149.87 | 147.80 | 149.82 | 108,169 | +2.22(+1.50%) |
Dec 08, 2011 | 148.88 | 149.59 | 147.40 | 147.60 | 112,650 | -3.25(-2.15%) |
Dec 07, 2011 | 150.29 | 150.88 | 149.14 | 150.85 | 67,898 | -0.09(-0.06%) |
Dec 06, 2011 | 149.34 | 150.98 | 148.28 | 150.94 | 100,462 | +0.17(+0.11%) |
Dec 05, 2011 | 151.84 | 152.46 | 150.32 | 150.77 | 107,158 | -2.02(-1.32%) |
Dec 02, 2011 | 154.44 | 154.44 | 152.63 | 152.79 | 43,878 | -1.61(-1.04%) |
Dec 01, 2011 | 154.12 | 155.14 | 153.70 | 154.40 | 83,536 | +0.50(+0.32%) |
Nov 30, 2011 | 153.11 | 154.31 | 152.72 | 153.90 | 166,749 | +2.11(+1.39%) |
Nov 29, 2011 | 152.04 | 152.62 | 151.40 | 151.79 | 76,763 | -0.66(-0.43%) |
Nov 28, 2011 | 153.88 | 154.08 | 152.00 | 152.45 | 54,055 | +1.24(+0.82%) |
Nov 25, 2011 | 151.22 | 152.68 | 150.84 | 151.21 | 104,914 | -1.89(-1.23%) |
Nov 23, 2011 | 153.60 | 153.98 | 151.92 | 153.10 | 156,564 | -2.04(-1.31%) |
Nov 22, 2011 | 153.66 | 155.32 | 153.62 | 155.14 | 67,931 | +2.12(+1.39%) |
Nov 21, 2011 | 155.14 | 155.14 | 151.88 | 153.02 | 203,092 | -4.00(-2.55%) |
Nov 18, 2011 | 157.25 | 157.88 | 156.44 | 157.02 | 139,299 | +0.34(+0.22%) |
Nov 17, 2011 | 158.56 | 159.10 | 155.80 | 156.68 | 89,865 | -3.45(-2.15%) |
Nov 16, 2011 | 160.93 | 161.50 | 159.76 | 160.13 | 62,306 | -1.90(-1.17%) |
Nov 15, 2011 | 162.20 | 162.64 | 161.03 | 162.03 | 40,899 | -0.43(-0.26%) |
Nov 14, 2011 | 163.27 | 163.36 | 161.92 | 162.46 | 37,645 | -0.06(-0.04%) |
Nov 11, 2011 | 161.52 | 162.73 | 161.33 | 162.52 | 50,877 | +2.17(+1.35%) |
Nov 10, 2011 | 160.97 | 161.18 | 158.72 | 160.35 | 63,668 | -0.81(-0.50%) |
Nov 09, 2011 | 162.90 | 163.12 | 160.42 | 161.16 | 86,868 | -2.97(-1.81%) |
Nov 08, 2011 | 164.40 | 165.20 | 164.00 | 164.13 | 67,106 | +0.06(+0.04%) |
Nov 07, 2011 | 162.14 | 164.15 | 162.12 | 164.07 | 93,220 | +2.25(+1.39%) |
Nov 04, 2011 | 161.42 | 161.94 | 160.60 | 161.82 | 19,595 | -0.39(-0.24%) |
Nov 03, 2011 | 162.35 | 162.70 | 159.91 | 162.21 | 63,866 | +3.96(+2.50%) |
Nov 02, 2011 | 158.98 | 159.76 | 157.80 | 158.25 | 87,634 | +1.01(+0.64%) |