Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 143.97 | 150.99 | 143.43 | 150.74 | 36,816 | +12.17(+8.78%) |
Nov 29, 2011 | 139.04 | 140.14 | 136.83 | 138.58 | 19,001 | +0.00(+0.00%) |
Nov 28, 2011 | 139.02 | 141.20 | 135.76 | 138.57 | 23,426 | +4.31(+3.21%) |
Nov 25, 2011 | 134.81 | 138.23 | 134.27 | 134.27 | 24,673 | -1.23(-0.91%) |
Nov 23, 2011 | 141.18 | 144.30 | 135.50 | 135.50 | 35,440 | -8.42(-5.85%) |
Nov 22, 2011 | 146.64 | 147.79 | 142.54 | 143.92 | 34,387 | -3.52(-2.38%) |
Nov 21, 2011 | 148.40 | 150.10 | 147.44 | 147.44 | 14,744 | -5.16(-3.38%) |
Nov 18, 2011 | 150.45 | 153.17 | 149.47 | 152.60 | 15,967 | +3.91(+2.63%) |
Nov 17, 2011 | 152.12 | 152.12 | 148.61 | 148.69 | 15,315 | -3.18(-2.09%) |
Nov 16, 2011 | 157.59 | 157.59 | 151.87 | 151.87 | 8,606 | -5.77(-3.66%) |
Nov 15, 2011 | 153.55 | 158.29 | 153.55 | 157.64 | 19,438 | +2.13(+1.37%) |
Nov 14, 2011 | 155.50 | 155.50 | 155.50 | 155.50 | 4,328 | -4.14(-2.59%) |
Nov 11, 2011 | 157.35 | 160.00 | 157.35 | 159.65 | 5,359 | +7.75(+5.10%) |
Nov 10, 2011 | 151.91 | 151.91 | 151.89 | 151.89 | 2,225 | +1.97(+1.32%) |
Nov 09, 2011 | 157.28 | 157.28 | 149.92 | 149.92 | 7,093 | -11.37(-7.05%) |
Nov 08, 2011 | 156.80 | 161.29 | 156.38 | 161.29 | 4,467 | +6.05(+3.90%) |
Nov 07, 2011 | 153.69 | 155.45 | 153.69 | 155.24 | 2,931 | +3.63(+2.39%) |
Nov 04, 2011 | 149.42 | 153.46 | 149.42 | 151.61 | 3,254 | -0.77(-0.50%) |
Nov 03, 2011 | 150.92 | 152.38 | 150.92 | 152.38 | 7,182 | -0.42(-0.28%) |
Nov 02, 2011 | 152.47 | 154.69 | 152.43 | 152.80 | 12,297 | +1.86(+1.23%) |
Nov 01, 2011 | 158.09 | 161.79 | 150.94 | 150.94 | 6,832 | -12.70(-7.76%) |
Oct 31, 2011 | 166.87 | 171.49 | 163.64 | 163.64 | 10,977 | -8.69(-5.04%) |
Oct 28, 2011 | 169.79 | 173.68 | 168.11 | 172.33 | 8,560 | +4.47(+2.66%) |
Oct 27, 2011 | 158.35 | 173.15 | 158.35 | 167.86 | 25,978 | +15.43(+10.12%) |
Oct 26, 2011 | 151.78 | 154.69 | 147.41 | 152.43 | 6,965 | +1.51(+1.00%) |
Oct 25, 2011 | 151.59 | 152.43 | 150.54 | 150.92 | 8,823 | -3.34(-2.16%) |
Oct 24, 2011 | 145.32 | 154.26 | 145.32 | 154.26 | 6,625 | +8.63(+5.93%) |
Oct 21, 2011 | 144.44 | 145.63 | 141.48 | 145.63 | 12,424 | +3.76(+2.65%) |
Oct 20, 2011 | 142.24 | 142.24 | 134.89 | 141.87 | 4,783 | -0.61(-0.43%) |
Oct 19, 2011 | 143.25 | 143.38 | 142.48 | 142.48 | 3,766 | -1.64(-1.14%) |
Oct 18, 2011 | 139.09 | 144.51 | 139.09 | 144.12 | 7,969 | +6.90(+5.03%) |
Oct 17, 2011 | 137.07 | 137.88 | 136.94 | 137.23 | 9,846 | -4.57(-3.22%) |
Oct 14, 2011 | 141.47 | 142.95 | 137.72 | 141.80 | 19,360 | +2.29(+1.64%) |
Oct 13, 2011 | 145.16 | 145.16 | 138.53 | 139.50 | 5,324 | -7.80(-5.30%) |
Oct 12, 2011 | 147.88 | 149.59 | 146.78 | 147.31 | 12,117 | +2.46(+1.70%) |
Oct 11, 2011 | 146.90 | 146.90 | 142.80 | 144.84 | 8,878 | -3.21(-2.17%) |
Oct 10, 2011 | 140.94 | 148.05 | 140.94 | 148.05 | 10,792 | +9.87(+7.14%) |
Oct 07, 2011 | 141.38 | 141.49 | 135.83 | 138.18 | 13,082 | -3.25(-2.30%) |
Oct 06, 2011 | 138.47 | 141.43 | 138.47 | 141.43 | 6,413 | +3.10(+2.24%) |
Oct 05, 2011 | 133.02 | 138.33 | 131.92 | 138.33 | 8,179 | +4.68(+3.50%) |
Oct 04, 2011 | 125.00 | 136.52 | 118.89 | 133.65 | 15,242 | +8.01(+6.37%) |
Oct 03, 2011 | 136.20 | 136.22 | 125.64 | 125.64 | 14,168 | -10.57(-7.76%) |
Sep 30, 2011 | 137.72 | 137.72 | 135.85 | 136.22 | 11,240 | -3.07(-2.20%) |
Sep 29, 2011 | 139.61 | 140.36 | 137.72 | 139.28 | 5,584 | +1.55(+1.13%) |
Sep 28, 2011 | 139.23 | 139.23 | 137.72 | 137.73 | 3,538 | -5.79(-4.03%) |
Sep 27, 2011 | 141.61 | 143.52 | 141.61 | 143.52 | 9,231 | +3.95(+2.83%) |
Sep 26, 2011 | 137.49 | 139.56 | 134.09 | 139.56 | 4,105 | +3.35(+2.46%) |
Sep 23, 2011 | 134.68 | 138.76 | 134.68 | 136.21 | 8,884 | +1.81(+1.35%) |
Sep 22, 2011 | 136.07 | 138.84 | 132.89 | 134.39 | 19,064 | -5.38(-3.85%) |
Sep 21, 2011 | 145.26 | 145.26 | 139.77 | 139.77 | 5,287 | -9.26(-6.22%) |
Sep 20, 2011 | 154.30 | 154.30 | 147.24 | 149.04 | 9,570 | -5.29(-3.43%) |
Sep 19, 2011 | 150.55 | 156.18 | 150.17 | 154.32 | 12,329 | +1.13(+0.74%) |
Sep 16, 2011 | 156.71 | 156.71 | 153.19 | 153.19 | 17,879 | -1.93(-1.24%) |
Sep 15, 2011 | 154.02 | 155.12 | 153.11 | 155.12 | 5,353 | +0.42(+0.27%) |
Sep 14, 2011 | 150.53 | 155.77 | 148.99 | 154.69 | 8,796 | +5.70(+3.83%) |
Sep 13, 2011 | 145.96 | 149.41 | 145.96 | 148.99 | 4,749 | +3.35(+2.30%) |
Sep 12, 2011 | 144.13 | 151.29 | 142.92 | 145.64 | 6,575 | -0.09(-0.06%) |
Sep 09, 2011 | 153.94 | 153.94 | 145.73 | 145.73 | 13,487 | -8.21(-5.34%) |
Sep 08, 2011 | 153.74 | 154.69 | 149.08 | 153.94 | 9,777 | +0.11(+0.07%) |
Sep 07, 2011 | 145.69 | 153.84 | 144.56 | 153.83 | 10,771 | +10.38(+7.23%) |
Sep 06, 2011 | 143.15 | 144.23 | 140.36 | 143.46 | 12,464 | -3.51(-2.39%) |
Sep 02, 2011 | 149.54 | 151.03 | 146.96 | 146.96 | 11,855 | -8.92(-5.72%) |