Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 165.43 | 165.83 | 162.07 | 163.68 | 934,860 | -1.00(-0.61%) |
Jan 30, 2012 | 165.02 | 165.43 | 163.58 | 164.68 | 791,652 | -1.84(-1.10%) |
Jan 27, 2012 | 165.61 | 168.27 | 162.38 | 166.52 | 1,900,518 | +0.18(+0.11%) |
Jan 26, 2012 | 172.70 | 176.50 | 166.06 | 166.34 | 2,838,237 | -9.94(-5.64%) |
Jan 25, 2012 | 173.32 | 177.63 | 172.94 | 176.28 | 790,071 | +2.19(+1.26%) |
Jan 24, 2012 | 174.67 | 174.69 | 173.55 | 174.09 | 626,512 | -1.64(-0.93%) |
Jan 23, 2012 | 177.30 | 179.47 | 175.51 | 175.73 | 481,278 | -1.43(-0.81%) |
Jan 20, 2012 | 177.58 | 177.58 | 174.79 | 177.16 | 774,699 | -0.15(-0.08%) |
Jan 19, 2012 | 175.00 | 177.56 | 174.39 | 177.31 | 669,360 | +2.72(+1.56%) |
Jan 18, 2012 | 172.55 | 174.80 | 172.13 | 174.59 | 420,570 | +1.24(+0.72%) |
Jan 17, 2012 | 172.38 | 174.55 | 171.56 | 173.35 | 662,076 | +2.85(+1.67%) |
Jan 13, 2012 | 171.34 | 171.56 | 169.74 | 170.50 | 756,399 | -1.93(-1.12%) |
Jan 12, 2012 | 174.22 | 174.43 | 171.50 | 172.43 | 903,711 | -1.33(-0.77%) |
Jan 11, 2012 | 175.00 | 175.00 | 173.10 | 173.76 | 540,524 | -1.40(-0.80%) |
Jan 10, 2012 | 171.67 | 175.50 | 171.18 | 175.16 | 914,565 | +4.62(+2.71%) |
Jan 09, 2012 | 170.00 | 170.56 | 168.20 | 170.54 | 445,477 | +0.91(+0.54%) |
Jan 06, 2012 | 168.68 | 169.93 | 168.11 | 169.63 | 389,624 | +0.71(+0.42%) |
Jan 05, 2012 | 168.24 | 169.48 | 166.49 | 168.92 | 453,674 | -0.02(-0.01%) |
Jan 04, 2012 | 168.14 | 169.22 | 167.35 | 168.94 | 654,877 | +4.15(+2.52%) |
Dec 30, 2011 | 166.82 | 166.82 | 164.78 | 164.79 | 388,625 | -2.03(-1.22%) |
Dec 29, 2011 | 163.96 | 166.92 | 163.96 | 166.82 | 446,122 | +3.26(+1.99%) |
Dec 28, 2011 | 165.32 | 165.66 | 162.52 | 163.56 | 434,926 | -2.13(-1.29%) |
Dec 27, 2011 | 164.04 | 165.74 | 163.51 | 165.69 | 356,977 | +1.16(+0.71%) |
Dec 23, 2011 | 164.90 | 165.00 | 163.18 | 164.53 | 401,611 | +1.17(+0.72%) |
Dec 21, 2011 | 162.21 | 163.49 | 159.23 | 163.36 | 956,945 | +0.61(+0.37%) |
Dec 20, 2011 | 158.37 | 164.09 | 158.06 | 162.75 | 922,203 | +6.75(+4.33%) |
Dec 19, 2011 | 156.99 | 158.03 | 155.64 | 156.00 | 596,480 | -0.03(-0.02%) |
Dec 16, 2011 | 158.96 | 159.88 | 155.68 | 156.03 | 1,023,068 | +0.09(+0.06%) |
Dec 15, 2011 | 155.73 | 157.12 | 154.02 | 155.94 | 803,207 | +1.89(+1.23%) |
Dec 14, 2011 | 154.73 | 155.52 | 152.00 | 154.05 | 919,888 | -0.95(-0.61%) |
Dec 13, 2011 | 159.64 | 160.63 | 154.05 | 155.00 | 965,204 | -3.64(-2.29%) |
Dec 12, 2011 | 160.84 | 160.84 | 157.01 | 158.64 | 596,542 | -3.68(-2.27%) |
Dec 09, 2011 | 158.10 | 162.70 | 158.10 | 162.32 | 642,003 | +4.09(+2.58%) |
Dec 08, 2011 | 162.33 | 162.38 | 157.69 | 158.23 | 638,589 | -4.84(-2.97%) |
Dec 07, 2011 | 161.80 | 164.42 | 160.54 | 163.07 | 667,990 | +1.04(+0.64%) |
Dec 06, 2011 | 164.23 | 164.92 | 162.03 | 162.03 | 758,024 | -2.48(-1.51%) |
Dec 05, 2011 | 165.05 | 165.13 | 162.90 | 164.51 | 818,471 | +2.73(+1.69%) |
Dec 02, 2011 | 164.55 | 164.98 | 161.38 | 161.78 | 726,839 | -2.08(-1.27%) |
Dec 01, 2011 | 164.05 | 164.90 | 163.28 | 163.86 | 753,058 | -0.89(-0.54%) |
Nov 30, 2011 | 162.87 | 165.00 | 162.13 | 164.75 | 1,031,153 | +5.64(+3.54%) |
Nov 29, 2011 | 160.23 | 161.50 | 158.52 | 159.11 | 726,754 | +0.18(+0.11%) |
Nov 28, 2011 | 157.82 | 159.59 | 156.86 | 158.93 | 653,375 | +6.00(+3.92%) |
Nov 25, 2011 | 152.10 | 155.80 | 152.10 | 152.93 | 345,197 | +0.88(+0.58%) |
Nov 23, 2011 | 152.97 | 154.13 | 151.42 | 152.05 | 736,937 | -2.46(-1.59%) |
Nov 22, 2011 | 156.87 | 157.26 | 154.19 | 154.51 | 635,412 | -3.12(-1.98%) |
Nov 21, 2011 | 155.76 | 158.45 | 151.93 | 157.63 | 1,135,746 | -1.37(-0.86%) |
Nov 18, 2011 | 159.00 | 160.22 | 157.78 | 159.00 | 543,412 | +0.55(+0.35%) |
Nov 17, 2011 | 160.86 | 161.52 | 156.51 | 158.45 | 736,528 | -3.17(-1.96%) |
Nov 16, 2011 | 162.97 | 164.71 | 161.19 | 161.62 | 519,572 | -2.98(-1.81%) |
Nov 15, 2011 | 163.83 | 166.02 | 162.96 | 164.60 | 684,620 | +0.42(+0.26%) |
Nov 14, 2011 | 166.00 | 166.96 | 163.40 | 164.18 | 1,077,117 | -3.16(-1.89%) |
Nov 11, 2011 | 167.05 | 168.67 | 166.39 | 167.34 | 690,342 | +1.19(+0.72%) |
Nov 10, 2011 | 165.82 | 167.33 | 163.81 | 166.15 | 658,041 | +1.90(+1.16%) |
Nov 09, 2011 | 165.90 | 167.97 | 164.02 | 164.25 | 930,943 | -5.54(-3.26%) |
Nov 08, 2011 | 168.80 | 169.99 | 166.00 | 169.79 | 485,603 | +1.83(+1.09%) |
Nov 07, 2011 | 167.79 | 168.75 | 165.73 | 167.96 | 956,939 | -0.11(-0.07%) |
Nov 04, 2011 | 165.04 | 168.66 | 163.58 | 168.07 | 855,507 | +1.24(+0.74%) |
Nov 03, 2011 | 162.70 | 167.27 | 162.24 | 166.83 | 726,609 | +5.05(+3.12%) |
Nov 02, 2011 | 161.18 | 163.60 | 159.96 | 161.78 | 843,165 | +3.60(+2.28%) |