Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 368.39 | 369.72 | 365.52 | 367.29 | 350,739 | -0.40(-0.11%) |
Jan 30, 2012 | 364.90 | 368.25 | 364.10 | 367.69 | 288,021 | +0.93(+0.25%) |
Jan 27, 2012 | 364.05 | 368.36 | 362.31 | 366.76 | 279,840 | +0.95(+0.26%) |
Jan 26, 2012 | 364.12 | 370.35 | 363.02 | 365.81 | 491,187 | +2.67(+0.74%) |
Jan 25, 2012 | 359.89 | 364.85 | 359.00 | 363.14 | 491,209 | +2.54(+0.70%) |
Jan 24, 2012 | 358.40 | 361.10 | 357.02 | 360.60 | 373,301 | +0.14(+0.04%) |
Jan 23, 2012 | 356.84 | 363.32 | 356.37 | 360.46 | 480,502 | +4.07(+1.14%) |
Jan 20, 2012 | 356.60 | 358.55 | 354.10 | 356.39 | 383,349 | -1.70(-0.47%) |
Jan 19, 2012 | 356.71 | 359.48 | 355.54 | 358.09 | 331,859 | +1.27(+0.36%) |
Jan 18, 2012 | 354.20 | 357.75 | 351.90 | 356.82 | 323,871 | +3.44(+0.97%) |
Jan 17, 2012 | 356.84 | 357.75 | 353.16 | 353.38 | 351,281 | -1.24(-0.35%) |
Jan 13, 2012 | 350.26 | 355.00 | 350.00 | 354.62 | 697,501 | +7.00(+2.01%) |
Jan 12, 2012 | 347.61 | 348.51 | 343.80 | 347.62 | 384,830 | +0.02(+0.01%) |
Jan 11, 2012 | 340.00 | 347.92 | 338.24 | 347.60 | 573,863 | +6.48(+1.90%) |
Jan 10, 2012 | 343.82 | 344.34 | 336.55 | 341.12 | 503,525 | +1.38(+0.41%) |
Jan 09, 2012 | 349.00 | 349.49 | 336.29 | 339.74 | 748,550 | -9.21(-2.64%) |
Jan 06, 2012 | 348.88 | 352.63 | 347.35 | 348.95 | 370,616 | -1.53(-0.44%) |
Jan 05, 2012 | 346.88 | 351.98 | 342.57 | 350.48 | 672,208 | +1.73(+0.50%) |
Jan 04, 2012 | 346.00 | 349.98 | 345.01 | 348.75 | 743,027 | +11.01(+3.26%) |
Dec 30, 2011 | 340.77 | 340.77 | 337.74 | 337.74 | 223,188 | -3.03(-0.89%) |
Dec 29, 2011 | 340.00 | 342.00 | 338.66 | 340.77 | 292,674 | +0.63(+0.19%) |
Dec 28, 2011 | 338.64 | 340.50 | 336.67 | 340.14 | 396,565 | +1.14(+0.34%) |
Dec 27, 2011 | 335.00 | 339.94 | 333.12 | 339.00 | 272,575 | +3.68(+1.10%) |
Dec 23, 2011 | 332.68 | 335.32 | 331.40 | 335.32 | 200,518 | +1.26(+0.38%) |
Dec 21, 2011 | 331.60 | 334.60 | 330.09 | 334.06 | 334,878 | +2.34(+0.71%) |
Dec 20, 2011 | 322.20 | 332.00 | 321.47 | 331.72 | 513,762 | +13.95(+4.39%) |
Dec 19, 2011 | 320.68 | 321.51 | 317.19 | 317.77 | 363,211 | -0.63(-0.20%) |
Dec 16, 2011 | 319.70 | 321.94 | 316.80 | 318.40 | 553,934 | -0.12(-0.04%) |
Dec 15, 2011 | 324.48 | 324.50 | 316.74 | 318.52 | 505,441 | -2.59(-0.81%) |
Dec 14, 2011 | 327.70 | 329.93 | 319.21 | 321.11 | 599,671 | -8.40(-2.55%) |
Dec 13, 2011 | 340.00 | 340.11 | 328.50 | 329.51 | 678,630 | -10.71(-3.15%) |
Dec 12, 2011 | 335.38 | 341.28 | 334.35 | 340.22 | 529,679 | +1.62(+0.48%) |
Dec 09, 2011 | 335.68 | 339.98 | 332.91 | 338.60 | 478,254 | +3.86(+1.15%) |
Dec 08, 2011 | 334.91 | 339.23 | 333.54 | 334.74 | 587,435 | -2.01(-0.60%) |
Dec 07, 2011 | 330.15 | 338.10 | 328.15 | 336.75 | 597,376 | +5.32(+1.61%) |
Dec 06, 2011 | 334.00 | 334.83 | 329.26 | 331.43 | 455,300 | -4.78(-1.42%) |
Dec 05, 2011 | 334.15 | 338.68 | 333.03 | 336.21 | 817,699 | +5.72(+1.73%) |
Dec 02, 2011 | 324.98 | 333.33 | 323.81 | 330.49 | 786,781 | +7.45(+2.31%) |
Dec 01, 2011 | 318.50 | 324.09 | 315.93 | 323.04 | 581,509 | +1.48(+0.46%) |
Nov 30, 2011 | 320.21 | 321.70 | 316.27 | 321.56 | 709,149 | +8.59(+2.74%) |
Nov 29, 2011 | 310.02 | 313.82 | 309.31 | 312.97 | 395,058 | +3.42(+1.10%) |
Nov 28, 2011 | 309.50 | 313.38 | 307.25 | 309.55 | 474,117 | +8.80(+2.93%) |
Nov 25, 2011 | 300.00 | 304.89 | 300.00 | 300.75 | 219,822 | +0.30(+0.10%) |
Nov 23, 2011 | 306.67 | 308.75 | 300.45 | 300.45 | 459,676 | -7.93(-2.57%) |
Nov 22, 2011 | 304.19 | 312.22 | 304.19 | 308.38 | 525,375 | +2.80(+0.92%) |
Nov 21, 2011 | 306.43 | 308.48 | 302.68 | 305.58 | 497,968 | -5.48(-1.76%) |
Nov 18, 2011 | 314.30 | 315.90 | 308.26 | 311.06 | 506,065 | -2.55(-0.81%) |
Nov 17, 2011 | 316.71 | 319.64 | 310.00 | 313.61 | 710,195 | -3.06(-0.97%) |
Nov 16, 2011 | 325.03 | 326.95 | 315.01 | 316.67 | 791,871 | -10.79(-3.30%) |
Nov 15, 2011 | 326.00 | 329.11 | 322.51 | 327.46 | 496,532 | +0.43(+0.13%) |
Nov 14, 2011 | 330.75 | 334.34 | 326.33 | 327.03 | 464,550 | -4.99(-1.50%) |
Nov 11, 2011 | 329.82 | 333.16 | 325.28 | 332.02 | 507,729 | +6.14(+1.88%) |
Nov 10, 2011 | 336.92 | 336.95 | 324.53 | 325.88 | 751,092 | -6.96(-2.09%) |
Nov 09, 2011 | 333.01 | 338.07 | 331.68 | 332.84 | 474,865 | -7.03(-2.07%) |
Nov 08, 2011 | 341.00 | 342.74 | 335.00 | 339.87 | 443,759 | +0.71(+0.21%) |
Nov 07, 2011 | 338.87 | 341.61 | 336.09 | 339.16 | 419,731 | +0.19(+0.06%) |
Nov 04, 2011 | 334.31 | 339.94 | 334.31 | 338.97 | 494,006 | +1.47(+0.44%) |
Nov 03, 2011 | 333.63 | 338.66 | 329.06 | 337.50 | 869,184 | +7.88(+2.39%) |
Nov 02, 2011 | 332.99 | 332.99 | 324.93 | 329.62 | 562,299 | +1.44(+0.44%) |